Options Lookup
Applied Materials Inc (AMAT)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| AMAT 240503C00110000 | C | May 03, 2024 | 110.0 | 92.70 | 93.85 |
| AMAT 240503C00115000 | C | May 03, 2024 | 115.0 | 87.00 | 88.95 |
| AMAT 240503C00120000 | C | May 03, 2024 | 120.0 | 82.60 | 84.55 |
| AMAT 240503C00125000 | C | May 03, 2024 | 125.0 | 76.90 | 78.95 |
| AMAT 240503C00130000 | C | May 03, 2024 | 130.0 | 72.70 | 74.35 |
| AMAT 240503C00135000 | C | May 03, 2024 | 135.0 | 66.90 | 68.90 |
| AMAT 240503C00140000 | C | May 03, 2024 | 140.0 | 62.85 | 64.50 |
| AMAT 240503C00145000 | C | May 03, 2024 | 145.0 | 57.00 | 59.10 |
| AMAT 240503C00150000 | C | May 03, 2024 | 150.0 | 52.45 | 54.55 |
| AMAT 240503C00155000 | C | May 03, 2024 | 155.0 | 46.95 | 48.90 |
| AMAT 240503C00157500 | C | May 03, 2024 | 157.5 | 45.35 | 46.60 |
| AMAT 240503C00160000 | C | May 03, 2024 | 160.0 | 42.60 | 44.00 |
| AMAT 240503C00162500 | C | May 03, 2024 | 162.5 | 39.70 | 41.50 |
| AMAT 240503C00165000 | C | May 03, 2024 | 165.0 | 37.95 | 39.15 |
| AMAT 240503C00167500 | C | May 03, 2024 | 167.5 | 35.05 | 36.60 |
| AMAT 240503C00170000 | C | May 03, 2024 | 170.0 | 32.90 | 34.00 |
| AMAT 240503C00172500 | C | May 03, 2024 | 172.5 | 30.55 | 31.55 |
| AMAT 240503C00175000 | C | May 03, 2024 | 175.0 | 27.50 | 29.95 |
| AMAT 240503C00177500 | C | May 03, 2024 | 177.5 | 23.95 | 27.35 |
| AMAT 240503C00180000 | C | May 03, 2024 | 180.0 | 22.30 | 25.05 |
| AMAT 240503C00182500 | C | May 03, 2024 | 182.5 | 20.00 | 22.40 |
| AMAT 240503C00185000 | C | May 03, 2024 | 185.0 | 17.65 | 19.10 |
| AMAT 240503C00187500 | C | May 03, 2024 | 187.5 | 15.20 | 17.55 |
| AMAT 240503C00190000 | C | May 03, 2024 | 190.0 | 12.85 | 15.20 |
| AMAT 240503C00192500 | C | May 03, 2024 | 192.5 | 10.60 | 11.85 |
| AMAT 240503C00195000 | C | May 03, 2024 | 195.0 | 8.45 | 9.70 |
| AMAT 240503C00197500 | C | May 03, 2024 | 197.5 | 6.60 | 8.10 |
| AMAT 240503C00200000 | C | May 03, 2024 | 200.0 | 5.70 | 5.90 |
| AMAT 240503C00202500 | C | May 03, 2024 | 202.5 | 4.20 | 4.35 |
| AMAT 240503C00205000 | C | May 03, 2024 | 205.0 | 3.00 | 3.10 |
| AMAT 240503C00207500 | C | May 03, 2024 | 207.5 | 2.07 | 2.12 |
| AMAT 240503C00210000 | C | May 03, 2024 | 210.0 | 1.33 | 1.44 |
| AMAT 240503C00212500 | C | May 03, 2024 | 212.5 | 0.77 | 0.91 |
| AMAT 240503C00215000 | C | May 03, 2024 | 215.0 | 0.50 | 0.54 |
| AMAT 240503C00217500 | C | May 03, 2024 | 217.5 | 0.27 | 0.33 |
| AMAT 240503C00220000 | C | May 03, 2024 | 220.0 | 0.15 | 0.22 |
| AMAT 240503C00222500 | C | May 03, 2024 | 222.5 | 0.08 | 0.11 |
| AMAT 240503C00225000 | C | May 03, 2024 | 225.0 | 0.04 | 0.07 |
| AMAT 240503C00227500 | C | May 03, 2024 | 227.5 | 0.02 | 0.05 |
| AMAT 240503C00230000 | C | May 03, 2024 | 230.0 | 0.00 | 0.11 |
| AMAT 240503C00232500 | C | May 03, 2024 | 232.5 | 0.00 | 0.03 |
| AMAT 240503C00235000 | C | May 03, 2024 | 235.0 | 0.00 | 0.03 |
| AMAT 240503C00240000 | C | May 03, 2024 | 240.0 | 0.00 | 0.03 |
| AMAT 240503C00245000 | C | May 03, 2024 | 245.0 | 0.00 | 0.01 |
| AMAT 240503C00250000 | C | May 03, 2024 | 250.0 | 0.00 | 0.10 |
| AMAT 240503C00255000 | C | May 03, 2024 | 255.0 | 0.00 | 0.31 |
| AMAT 240503C00260000 | C | May 03, 2024 | 260.0 | 0.00 | 0.31 |
| AMAT 240503C00265000 | C | May 03, 2024 | 265.0 | 0.00 | 0.07 |
| AMAT 240503C00270000 | C | May 03, 2024 | 270.0 | 0.00 | 0.07 |
| AMAT 240503C00275000 | C | May 03, 2024 | 275.0 | 0.00 | 0.31 |
| AMAT 240503C00280000 | C | May 03, 2024 | 280.0 | 0.00 | 0.31 |
| AMAT 240503C00285000 | C | May 03, 2024 | 285.0 | 0.00 | 0.31 |
| AMAT 240503P00110000 | P | May 03, 2024 | 110.0 | 0.00 | 0.01 |
| AMAT 240503P00115000 | P | May 03, 2024 | 115.0 | 0.00 | 0.23 |
| AMAT 240503P00120000 | P | May 03, 2024 | 120.0 | 0.00 | 0.15 |
| AMAT 240503P00125000 | P | May 03, 2024 | 125.0 | 0.00 | 0.15 |
| AMAT 240503P00130000 | P | May 03, 2024 | 130.0 | 0.00 | 0.15 |
| AMAT 240503P00135000 | P | May 03, 2024 | 135.0 | 0.00 | 0.29 |
| AMAT 240503P00140000 | P | May 03, 2024 | 140.0 | 0.00 | 0.24 |
| AMAT 240503P00145000 | P | May 03, 2024 | 145.0 | 0.00 | 0.24 |
| AMAT 240503P00150000 | P | May 03, 2024 | 150.0 | 0.00 | 0.18 |
| AMAT 240503P00155000 | P | May 03, 2024 | 155.0 | 0.00 | 0.15 |
| AMAT 240503P00157500 | P | May 03, 2024 | 157.5 | 0.00 | 0.35 |
| AMAT 240503P00160000 | P | May 03, 2024 | 160.0 | 0.00 | 0.17 |
| AMAT 240503P00162500 | P | May 03, 2024 | 162.5 | 0.00 | 0.03 |
| AMAT 240503P00165000 | P | May 03, 2024 | 165.0 | 0.01 | 0.03 |
| AMAT 240503P00167500 | P | May 03, 2024 | 167.5 | 0.00 | 0.03 |
| AMAT 240503P00170000 | P | May 03, 2024 | 170.0 | 0.02 | 0.03 |
| AMAT 240503P00172500 | P | May 03, 2024 | 172.5 | 0.01 | 0.04 |
| AMAT 240503P00175000 | P | May 03, 2024 | 175.0 | 0.02 | 0.07 |
| AMAT 240503P00177500 | P | May 03, 2024 | 177.5 | 0.03 | 0.06 |
| AMAT 240503P00180000 | P | May 03, 2024 | 180.0 | 0.05 | 0.08 |
| AMAT 240503P00182500 | P | May 03, 2024 | 182.5 | 0.08 | 0.10 |
| AMAT 240503P00185000 | P | May 03, 2024 | 185.0 | 0.13 | 0.15 |
| AMAT 240503P00187500 | P | May 03, 2024 | 187.5 | 0.21 | 0.24 |
| AMAT 240503P00190000 | P | May 03, 2024 | 190.0 | 0.34 | 0.37 |
| AMAT 240503P00192500 | P | May 03, 2024 | 192.5 | 0.55 | 0.62 |
| AMAT 240503P00195000 | P | May 03, 2024 | 195.0 | 0.88 | 0.97 |
| AMAT 240503P00197500 | P | May 03, 2024 | 197.5 | 1.41 | 1.53 |
| AMAT 240503P00200000 | P | May 03, 2024 | 200.0 | 2.19 | 2.51 |
| AMAT 240503P00202500 | P | May 03, 2024 | 202.5 | 3.20 | 3.35 |
| AMAT 240503P00205000 | P | May 03, 2024 | 205.0 | 4.45 | 4.60 |
| AMAT 240503P00207500 | P | May 03, 2024 | 207.5 | 5.95 | 6.10 |
| AMAT 240503P00210000 | P | May 03, 2024 | 210.0 | 7.65 | 8.90 |
| AMAT 240503P00212500 | P | May 03, 2024 | 212.5 | 8.90 | 10.00 |
| AMAT 240503P00215000 | P | May 03, 2024 | 215.0 | 11.25 | 13.15 |
| AMAT 240503P00217500 | P | May 03, 2024 | 217.5 | 14.10 | 15.50 |
| AMAT 240503P00220000 | P | May 03, 2024 | 220.0 | 15.45 | 18.05 |
| AMAT 240503P00222500 | P | May 03, 2024 | 222.5 | 18.40 | 19.40 |
| AMAT 240503P00225000 | P | May 03, 2024 | 225.0 | 20.70 | 22.10 |
| AMAT 240503P00227500 | P | May 03, 2024 | 227.5 | 23.40 | 25.50 |
| AMAT 240503P00230000 | P | May 03, 2024 | 230.0 | 26.20 | 27.65 |
| AMAT 240503P00232500 | P | May 03, 2024 | 232.5 | 28.65 | 29.70 |
| AMAT 240503P00235000 | P | May 03, 2024 | 235.0 | 30.65 | 32.40 |
| AMAT 240503P00240000 | P | May 03, 2024 | 240.0 | 36.00 | 37.25 |
| AMAT 240503P00245000 | P | May 03, 2024 | 245.0 | 40.80 | 42.45 |
| AMAT 240503P00250000 | P | May 03, 2024 | 250.0 | 46.00 | 47.10 |
| AMAT 240503P00255000 | P | May 03, 2024 | 255.0 | 50.85 | 53.05 |
| AMAT 240503P00260000 | P | May 03, 2024 | 260.0 | 55.40 | 57.25 |
| AMAT 240503P00265000 | P | May 03, 2024 | 265.0 | 60.70 | 63.20 |
| AMAT 240503P00270000 | P | May 03, 2024 | 270.0 | 65.50 | 67.60 |
| AMAT 240503P00275000 | P | May 03, 2024 | 275.0 | 70.30 | 73.00 |
| AMAT 240503P00280000 | P | May 03, 2024 | 280.0 | 76.00 | 78.00 |
| AMAT 240503P00285000 | P | May 03, 2024 | 285.0 | 81.10 | 82.20 |
| AMAT 240510C00110000 | C | May 10, 2024 | 110.0 | 92.45 | 94.00 |
| AMAT 240510C00115000 | C | May 10, 2024 | 115.0 | 87.50 | 89.05 |
| AMAT 240510C00120000 | C | May 10, 2024 | 120.0 | 82.85 | 84.45 |
| AMAT 240510C00125000 | C | May 10, 2024 | 125.0 | 77.40 | 79.45 |
| AMAT 240510C00130000 | C | May 10, 2024 | 130.0 | 72.55 | 74.10 |
| AMAT 240510C00135000 | C | May 10, 2024 | 135.0 | 68.15 | 69.55 |
| AMAT 240510C00140000 | C | May 10, 2024 | 140.0 | 63.10 | 64.55 |
| AMAT 240510C00145000 | C | May 10, 2024 | 145.0 | 58.10 | 59.60 |
| AMAT 240510C00150000 | C | May 10, 2024 | 150.0 | 53.05 | 54.50 |
| AMAT 240510C00155000 | C | May 10, 2024 | 155.0 | 47.90 | 49.20 |
| AMAT 240510C00160000 | C | May 10, 2024 | 160.0 | 42.85 | 44.55 |
| AMAT 240510C00165000 | C | May 10, 2024 | 165.0 | 38.20 | 39.15 |
| AMAT 240510C00170000 | C | May 10, 2024 | 170.0 | 32.50 | 34.20 |
| AMAT 240510C00172500 | C | May 10, 2024 | 172.5 | 30.80 | 31.75 |
| AMAT 240510C00175000 | C | May 10, 2024 | 175.0 | 28.25 | 29.85 |
| AMAT 240510C00177500 | C | May 10, 2024 | 177.5 | 24.40 | 26.95 |
| AMAT 240510C00180000 | C | May 10, 2024 | 180.0 | 23.55 | 25.25 |
| AMAT 240510C00182500 | C | May 10, 2024 | 182.5 | 20.40 | 22.85 |
| AMAT 240510C00185000 | C | May 10, 2024 | 185.0 | 19.15 | 19.80 |
| AMAT 240510C00187500 | C | May 10, 2024 | 187.5 | 15.85 | 17.25 |
| AMAT 240510C00190000 | C | May 10, 2024 | 190.0 | 14.70 | 15.05 |
| AMAT 240510C00192500 | C | May 10, 2024 | 192.5 | 11.65 | 12.95 |
| AMAT 240510C00195000 | C | May 10, 2024 | 195.0 | 9.70 | 11.00 |
| AMAT 240510C00197500 | C | May 10, 2024 | 197.5 | 8.90 | 9.15 |
| AMAT 240510C00200000 | C | May 10, 2024 | 200.0 | 6.30 | 7.55 |
| AMAT 240510C00202500 | C | May 10, 2024 | 202.5 | 5.85 | 6.10 |
| AMAT 240510C00205000 | C | May 10, 2024 | 205.0 | 4.60 | 4.85 |
| AMAT 240510C00207500 | C | May 10, 2024 | 207.5 | 3.60 | 3.75 |
| AMAT 240510C00210000 | C | May 10, 2024 | 210.0 | 2.70 | 2.86 |
| AMAT 240510C00212500 | C | May 10, 2024 | 212.5 | 2.00 | 2.13 |
| AMAT 240510C00215000 | C | May 10, 2024 | 215.0 | 1.47 | 1.60 |
| AMAT 240510C00217500 | C | May 10, 2024 | 217.5 | 1.06 | 1.16 |
| AMAT 240510C00220000 | C | May 10, 2024 | 220.0 | 0.70 | 0.81 |
| AMAT 240510C00225000 | C | May 10, 2024 | 225.0 | 0.34 | 0.40 |
| AMAT 240510C00230000 | C | May 10, 2024 | 230.0 | 0.15 | 0.19 |
| AMAT 240510C00235000 | C | May 10, 2024 | 235.0 | 0.06 | 0.08 |
| AMAT 240510C00240000 | C | May 10, 2024 | 240.0 | 0.02 | 0.38 |
| AMAT 240510C00245000 | C | May 10, 2024 | 245.0 | 0.00 | 0.36 |
| AMAT 240510C00250000 | C | May 10, 2024 | 250.0 | 0.00 | 0.35 |
| AMAT 240510C00255000 | C | May 10, 2024 | 255.0 | 0.00 | 0.34 |
| AMAT 240510C00260000 | C | May 10, 2024 | 260.0 | 0.00 | 0.30 |
| AMAT 240510C00265000 | C | May 10, 2024 | 265.0 | 0.00 | 0.30 |
| AMAT 240510C00270000 | C | May 10, 2024 | 270.0 | 0.00 | 0.30 |
| AMAT 240510C00275000 | C | May 10, 2024 | 275.0 | 0.00 | 0.30 |
| AMAT 240510C00280000 | C | May 10, 2024 | 280.0 | 0.00 | 0.30 |
| AMAT 240510C00285000 | C | May 10, 2024 | 285.0 | 0.00 | 0.33 |
| AMAT 240510P00110000 | P | May 10, 2024 | 110.0 | 0.00 | 0.30 |
| AMAT 240510P00115000 | P | May 10, 2024 | 115.0 | 0.00 | 0.30 |
| AMAT 240510P00120000 | P | May 10, 2024 | 120.0 | 0.00 | 0.30 |
| AMAT 240510P00125000 | P | May 10, 2024 | 125.0 | 0.00 | 0.31 |
| AMAT 240510P00130000 | P | May 10, 2024 | 130.0 | 0.00 | 0.34 |
| AMAT 240510P00135000 | P | May 10, 2024 | 135.0 | 0.00 | 0.34 |
| AMAT 240510P00140000 | P | May 10, 2024 | 140.0 | 0.00 | 0.34 |
| AMAT 240510P00145000 | P | May 10, 2024 | 145.0 | 0.01 | 0.13 |
| AMAT 240510P00150000 | P | May 10, 2024 | 150.0 | 0.01 | 0.35 |
| AMAT 240510P00155000 | P | May 10, 2024 | 155.0 | 0.02 | 0.32 |
| AMAT 240510P00160000 | P | May 10, 2024 | 160.0 | 0.00 | 0.10 |
| AMAT 240510P00165000 | P | May 10, 2024 | 165.0 | 0.03 | 0.10 |
| AMAT 240510P00170000 | P | May 10, 2024 | 170.0 | 0.06 | 0.14 |
| AMAT 240510P00172500 | P | May 10, 2024 | 172.5 | 0.10 | 0.17 |
| AMAT 240510P00175000 | P | May 10, 2024 | 175.0 | 0.12 | 0.20 |
| AMAT 240510P00177500 | P | May 10, 2024 | 177.5 | 0.20 | 0.24 |
| AMAT 240510P00180000 | P | May 10, 2024 | 180.0 | 0.27 | 0.31 |
| AMAT 240510P00182500 | P | May 10, 2024 | 182.5 | 0.37 | 0.41 |
| AMAT 240510P00185000 | P | May 10, 2024 | 185.0 | 0.52 | 0.56 |
| AMAT 240510P00187500 | P | May 10, 2024 | 187.5 | 0.73 | 0.78 |
| AMAT 240510P00190000 | P | May 10, 2024 | 190.0 | 1.01 | 1.12 |
| AMAT 240510P00192500 | P | May 10, 2024 | 192.5 | 1.42 | 1.56 |
| AMAT 240510P00195000 | P | May 10, 2024 | 195.0 | 1.95 | 2.10 |
| AMAT 240510P00197500 | P | May 10, 2024 | 197.5 | 2.67 | 2.82 |
| AMAT 240510P00200000 | P | May 10, 2024 | 200.0 | 3.50 | 3.70 |
| AMAT 240510P00202500 | P | May 10, 2024 | 202.5 | 4.60 | 4.85 |
| AMAT 240510P00205000 | P | May 10, 2024 | 205.0 | 5.85 | 6.05 |
| AMAT 240510P00207500 | P | May 10, 2024 | 207.5 | 7.30 | 7.55 |
| AMAT 240510P00210000 | P | May 10, 2024 | 210.0 | 8.90 | 10.15 |
| AMAT 240510P00212500 | P | May 10, 2024 | 212.5 | 10.65 | 11.80 |
| AMAT 240510P00215000 | P | May 10, 2024 | 215.0 | 12.60 | 13.95 |
| AMAT 240510P00217500 | P | May 10, 2024 | 217.5 | 14.65 | 16.10 |
| AMAT 240510P00220000 | P | May 10, 2024 | 220.0 | 16.85 | 18.25 |
| AMAT 240510P00225000 | P | May 10, 2024 | 225.0 | 21.45 | 22.20 |
| AMAT 240510P00230000 | P | May 10, 2024 | 230.0 | 26.00 | 27.10 |
| AMAT 240510P00235000 | P | May 10, 2024 | 235.0 | 30.50 | 32.20 |
| AMAT 240510P00240000 | P | May 10, 2024 | 240.0 | 36.05 | 37.25 |
| AMAT 240510P00245000 | P | May 10, 2024 | 245.0 | 40.80 | 42.45 |
| AMAT 240510P00250000 | P | May 10, 2024 | 250.0 | 45.90 | 47.45 |
| AMAT 240510P00255000 | P | May 10, 2024 | 255.0 | 50.45 | 52.15 |
| AMAT 240510P00260000 | P | May 10, 2024 | 260.0 | 55.65 | 57.20 |
| AMAT 240510P00265000 | P | May 10, 2024 | 265.0 | 60.65 | 62.65 |
| AMAT 240510P00270000 | P | May 10, 2024 | 270.0 | 65.45 | 67.85 |
| AMAT 240510P00275000 | P | May 10, 2024 | 275.0 | 70.70 | 72.75 |
| AMAT 240510P00280000 | P | May 10, 2024 | 280.0 | 76.25 | 77.80 |
| AMAT 240510P00285000 | P | May 10, 2024 | 285.0 | 81.25 | 82.65 |
| AMAT 240517C00075000 | C | May 17, 2024 | 75.0 | 127.00 | 129.55 |
| AMAT 240517C00080000 | C | May 17, 2024 | 80.0 | 121.55 | 124.00 |
| AMAT 240517C00085000 | C | May 17, 2024 | 85.0 | 117.25 | 119.70 |
| AMAT 240517C00090000 | C | May 17, 2024 | 90.0 | 112.35 | 114.05 |
| AMAT 240517C00095000 | C | May 17, 2024 | 95.0 | 107.90 | 109.30 |
| AMAT 240517C00100000 | C | May 17, 2024 | 100.0 | 102.30 | 104.10 |
| AMAT 240517C00105000 | C | May 17, 2024 | 105.0 | 96.75 | 100.00 |
| AMAT 240517C00110000 | C | May 17, 2024 | 110.0 | 92.00 | 95.10 |
| AMAT 240517C00115000 | C | May 17, 2024 | 115.0 | 86.85 | 90.20 |
| AMAT 240517C00120000 | C | May 17, 2024 | 120.0 | 81.90 | 85.20 |
| AMAT 240517C00125000 | C | May 17, 2024 | 125.0 | 76.80 | 80.55 |
| AMAT 240517C00130000 | C | May 17, 2024 | 130.0 | 72.70 | 74.25 |
| AMAT 240517C00135000 | C | May 17, 2024 | 135.0 | 67.10 | 69.40 |
| AMAT 240517C00140000 | C | May 17, 2024 | 140.0 | 62.50 | 65.05 |
| AMAT 240517C00145000 | C | May 17, 2024 | 145.0 | 58.25 | 59.45 |
| AMAT 240517C00150000 | C | May 17, 2024 | 150.0 | 52.05 | 54.80 |
| AMAT 240517C00155000 | C | May 17, 2024 | 155.0 | 47.10 | 50.30 |
| AMAT 240517C00160000 | C | May 17, 2024 | 160.0 | 42.85 | 45.40 |
| AMAT 240517C00165000 | C | May 17, 2024 | 165.0 | 38.85 | 39.85 |
| AMAT 240517C00170000 | C | May 17, 2024 | 170.0 | 33.40 | 35.20 |
| AMAT 240517C00172500 | C | May 17, 2024 | 172.5 | 31.95 | 33.30 |
| AMAT 240517C00175000 | C | May 17, 2024 | 175.0 | 29.10 | 30.55 |
| AMAT 240517C00177500 | C | May 17, 2024 | 177.5 | 26.35 | 28.80 |
| AMAT 240517C00180000 | C | May 17, 2024 | 180.0 | 24.20 | 25.45 |
| AMAT 240517C00182500 | C | May 17, 2024 | 182.5 | 22.10 | 23.35 |
| AMAT 240517C00185000 | C | May 17, 2024 | 185.0 | 19.35 | 21.50 |
| AMAT 240517C00187500 | C | May 17, 2024 | 187.5 | 17.95 | 20.25 |
| AMAT 240517C00190000 | C | May 17, 2024 | 190.0 | 16.05 | 17.40 |
| AMAT 240517C00192500 | C | May 17, 2024 | 192.5 | 14.30 | 16.10 |
| AMAT 240517C00195000 | C | May 17, 2024 | 195.0 | 12.55 | 13.90 |
| AMAT 240517C00197500 | C | May 17, 2024 | 197.5 | 11.95 | 12.30 |
| AMAT 240517C00200000 | C | May 17, 2024 | 200.0 | 10.55 | 10.85 |
| AMAT 240517C00202500 | C | May 17, 2024 | 202.5 | 9.25 | 9.45 |
| AMAT 240517C00205000 | C | May 17, 2024 | 205.0 | 8.05 | 8.15 |
| AMAT 240517C00207500 | C | May 17, 2024 | 207.5 | 6.90 | 7.10 |
| AMAT 240517C00210000 | C | May 17, 2024 | 210.0 | 5.85 | 6.10 |
| AMAT 240517C00212500 | C | May 17, 2024 | 212.5 | 5.00 | 5.20 |
| AMAT 240517C00215000 | C | May 17, 2024 | 215.0 | 4.20 | 4.40 |
| AMAT 240517C00217500 | C | May 17, 2024 | 217.5 | 3.50 | 3.70 |
| AMAT 240517C00220000 | C | May 17, 2024 | 220.0 | 2.90 | 3.10 |
| AMAT 240517C00225000 | C | May 17, 2024 | 225.0 | 2.01 | 2.09 |
| AMAT 240517C00230000 | C | May 17, 2024 | 230.0 | 1.29 | 1.40 |
| AMAT 240517C00235000 | C | May 17, 2024 | 235.0 | 0.84 | 0.94 |
| AMAT 240517C00240000 | C | May 17, 2024 | 240.0 | 0.55 | 0.61 |
| AMAT 240517C00245000 | C | May 17, 2024 | 245.0 | 0.33 | 0.38 |
| AMAT 240517C00250000 | C | May 17, 2024 | 250.0 | 0.17 | 0.24 |
| AMAT 240517C00255000 | C | May 17, 2024 | 255.0 | 0.12 | 0.16 |
| AMAT 240517C00260000 | C | May 17, 2024 | 260.0 | 0.07 | 0.11 |
| AMAT 240517C00265000 | C | May 17, 2024 | 265.0 | 0.05 | 0.30 |
| AMAT 240517C00270000 | C | May 17, 2024 | 270.0 | 0.01 | 0.33 |
| AMAT 240517C00275000 | C | May 17, 2024 | 275.0 | 0.00 | 0.28 |
| AMAT 240517C00280000 | C | May 17, 2024 | 280.0 | 0.00 | 0.28 |
| AMAT 240517C00285000 | C | May 17, 2024 | 285.0 | 0.00 | 0.28 |
| AMAT 240517C00290000 | C | May 17, 2024 | 290.0 | 0.00 | 0.28 |
| AMAT 240517C00300000 | C | May 17, 2024 | 300.0 | 0.00 | 0.17 |
| AMAT 240517C00310000 | C | May 17, 2024 | 310.0 | 0.00 | 0.30 |
| AMAT 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.28 |
| AMAT 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.31 |
| AMAT 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.28 |
| AMAT 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 0.31 |
| AMAT 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.31 |
| AMAT 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.21 |
| AMAT 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 0.31 |
| AMAT 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.32 |
| AMAT 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 0.32 |
| AMAT 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 0.30 |
| AMAT 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.33 |
| AMAT 240517P00130000 | P | May 17, 2024 | 130.0 | 0.01 | 0.08 |
| AMAT 240517P00135000 | P | May 17, 2024 | 135.0 | 0.01 | 0.10 |
| AMAT 240517P00140000 | P | May 17, 2024 | 140.0 | 0.02 | 0.20 |
| AMAT 240517P00145000 | P | May 17, 2024 | 145.0 | 0.08 | 0.13 |
| AMAT 240517P00150000 | P | May 17, 2024 | 150.0 | 0.11 | 0.15 |
| AMAT 240517P00155000 | P | May 17, 2024 | 155.0 | 0.15 | 0.20 |
| AMAT 240517P00160000 | P | May 17, 2024 | 160.0 | 0.22 | 0.27 |
| AMAT 240517P00165000 | P | May 17, 2024 | 165.0 | 0.34 | 0.36 |
| AMAT 240517P00170000 | P | May 17, 2024 | 170.0 | 0.54 | 0.56 |
| AMAT 240517P00172500 | P | May 17, 2024 | 172.5 | 0.67 | 0.70 |
| AMAT 240517P00175000 | P | May 17, 2024 | 175.0 | 0.84 | 0.88 |
| AMAT 240517P00177500 | P | May 17, 2024 | 177.5 | 1.06 | 1.11 |
| AMAT 240517P00180000 | P | May 17, 2024 | 180.0 | 1.33 | 1.39 |
| AMAT 240517P00182500 | P | May 17, 2024 | 182.5 | 1.66 | 1.74 |
| AMAT 240517P00185000 | P | May 17, 2024 | 185.0 | 2.07 | 2.16 |
| AMAT 240517P00187500 | P | May 17, 2024 | 187.5 | 2.53 | 2.68 |
| AMAT 240517P00190000 | P | May 17, 2024 | 190.0 | 3.15 | 3.30 |
| AMAT 240517P00192500 | P | May 17, 2024 | 192.5 | 3.80 | 4.10 |
| AMAT 240517P00195000 | P | May 17, 2024 | 195.0 | 4.60 | 4.90 |
| AMAT 240517P00197500 | P | May 17, 2024 | 197.5 | 5.50 | 5.80 |
| AMAT 240517P00200000 | P | May 17, 2024 | 200.0 | 6.60 | 6.85 |
| AMAT 240517P00202500 | P | May 17, 2024 | 202.5 | 7.75 | 8.00 |
| AMAT 240517P00205000 | P | May 17, 2024 | 205.0 | 9.05 | 9.25 |
| AMAT 240517P00207500 | P | May 17, 2024 | 207.5 | 10.35 | 10.60 |
| AMAT 240517P00210000 | P | May 17, 2024 | 210.0 | 11.80 | 12.15 |
| AMAT 240517P00212500 | P | May 17, 2024 | 212.5 | 13.40 | 13.75 |
| AMAT 240517P00215000 | P | May 17, 2024 | 215.0 | 15.10 | 15.45 |
| AMAT 240517P00217500 | P | May 17, 2024 | 217.5 | 16.40 | 18.15 |
| AMAT 240517P00220000 | P | May 17, 2024 | 220.0 | 18.00 | 20.05 |
| AMAT 240517P00225000 | P | May 17, 2024 | 225.0 | 22.80 | 24.05 |
| AMAT 240517P00230000 | P | May 17, 2024 | 230.0 | 26.40 | 29.15 |
| AMAT 240517P00235000 | P | May 17, 2024 | 235.0 | 31.70 | 33.80 |
| AMAT 240517P00240000 | P | May 17, 2024 | 240.0 | 36.45 | 37.95 |
| AMAT 240517P00245000 | P | May 17, 2024 | 245.0 | 41.30 | 42.85 |
| AMAT 240517P00250000 | P | May 17, 2024 | 250.0 | 46.25 | 47.85 |
| AMAT 240517P00255000 | P | May 17, 2024 | 255.0 | 50.80 | 52.95 |
| AMAT 240517P00260000 | P | May 17, 2024 | 260.0 | 55.85 | 57.95 |
| AMAT 240517P00265000 | P | May 17, 2024 | 265.0 | 60.10 | 62.85 |
| AMAT 240517P00270000 | P | May 17, 2024 | 270.0 | 65.15 | 67.90 |
| AMAT 240517P00275000 | P | May 17, 2024 | 275.0 | 70.15 | 72.95 |
| AMAT 240517P00280000 | P | May 17, 2024 | 280.0 | 76.05 | 78.30 |
| AMAT 240517P00285000 | P | May 17, 2024 | 285.0 | 80.60 | 82.70 |
| AMAT 240517P00290000 | P | May 17, 2024 | 290.0 | 86.15 | 88.20 |
| AMAT 240517P00300000 | P | May 17, 2024 | 300.0 | 95.60 | 97.60 |
| AMAT 240517P00310000 | P | May 17, 2024 | 310.0 | 105.70 | 108.10 |
| AMAT 240524C00110000 | C | May 24, 2024 | 110.0 | 93.05 | 94.30 |
| AMAT 240524C00115000 | C | May 24, 2024 | 115.0 | 87.40 | 89.65 |
| AMAT 240524C00120000 | C | May 24, 2024 | 120.0 | 83.20 | 84.70 |
| AMAT 240524C00125000 | C | May 24, 2024 | 125.0 | 77.50 | 79.40 |
| AMAT 240524C00130000 | C | May 24, 2024 | 130.0 | 72.45 | 75.25 |
| AMAT 240524C00135000 | C | May 24, 2024 | 135.0 | 68.20 | 69.70 |
| AMAT 240524C00140000 | C | May 24, 2024 | 140.0 | 63.15 | 64.50 |
| AMAT 240524C00145000 | C | May 24, 2024 | 145.0 | 57.75 | 60.00 |
| AMAT 240524C00150000 | C | May 24, 2024 | 150.0 | 52.70 | 54.70 |
| AMAT 240524C00155000 | C | May 24, 2024 | 155.0 | 48.45 | 50.00 |
| AMAT 240524C00160000 | C | May 24, 2024 | 160.0 | 42.90 | 45.75 |
| AMAT 240524C00165000 | C | May 24, 2024 | 165.0 | 39.10 | 39.95 |
| AMAT 240524C00170000 | C | May 24, 2024 | 170.0 | 34.40 | 35.80 |
| AMAT 240524C00175000 | C | May 24, 2024 | 175.0 | 29.85 | 30.80 |
| AMAT 240524C00180000 | C | May 24, 2024 | 180.0 | 25.65 | 27.30 |
| AMAT 240524C00185000 | C | May 24, 2024 | 185.0 | 21.55 | 22.90 |
| AMAT 240524C00190000 | C | May 24, 2024 | 190.0 | 16.90 | 18.80 |
| AMAT 240524C00195000 | C | May 24, 2024 | 195.0 | 12.55 | 14.95 |
| AMAT 240524C00200000 | C | May 24, 2024 | 200.0 | 11.55 | 11.90 |
| AMAT 240524C00205000 | C | May 24, 2024 | 205.0 | 9.00 | 9.35 |
| AMAT 240524C00210000 | C | May 24, 2024 | 210.0 | 6.90 | 7.10 |
| AMAT 240524C00215000 | C | May 24, 2024 | 215.0 | 5.10 | 5.35 |
| AMAT 240524C00220000 | C | May 24, 2024 | 220.0 | 2.76 | 3.95 |
| AMAT 240524C00225000 | C | May 24, 2024 | 225.0 | 2.74 | 2.90 |
| AMAT 240524C00230000 | C | May 24, 2024 | 230.0 | 1.93 | 2.04 |
| AMAT 240524C00235000 | C | May 24, 2024 | 235.0 | 1.35 | 1.45 |
| AMAT 240524C00240000 | C | May 24, 2024 | 240.0 | 0.90 | 1.03 |
| AMAT 240524C00245000 | C | May 24, 2024 | 245.0 | 0.54 | 0.72 |
| AMAT 240524C00250000 | C | May 24, 2024 | 250.0 | 0.41 | 0.51 |
| AMAT 240524C00255000 | C | May 24, 2024 | 255.0 | 0.26 | 0.34 |
| AMAT 240524C00260000 | C | May 24, 2024 | 260.0 | 0.17 | 0.25 |
| AMAT 240524C00265000 | C | May 24, 2024 | 265.0 | 0.12 | 0.19 |
| AMAT 240524C00270000 | C | May 24, 2024 | 270.0 | 0.07 | 0.15 |
| AMAT 240524C00275000 | C | May 24, 2024 | 275.0 | 0.05 | 0.12 |
| AMAT 240524C00280000 | C | May 24, 2024 | 280.0 | 0.01 | 0.44 |
| AMAT 240524C00285000 | C | May 24, 2024 | 285.0 | 0.00 | 0.43 |
| AMAT 240524P00110000 | P | May 24, 2024 | 110.0 | 0.00 | 0.44 |
| AMAT 240524P00115000 | P | May 24, 2024 | 115.0 | 0.00 | 0.45 |
| AMAT 240524P00120000 | P | May 24, 2024 | 120.0 | 0.00 | 0.15 |
| AMAT 240524P00125000 | P | May 24, 2024 | 125.0 | 0.00 | 0.42 |
| AMAT 240524P00130000 | P | May 24, 2024 | 130.0 | 0.01 | 0.42 |
| AMAT 240524P00135000 | P | May 24, 2024 | 135.0 | 0.02 | 0.44 |
| AMAT 240524P00140000 | P | May 24, 2024 | 140.0 | 0.04 | 0.49 |
| AMAT 240524P00145000 | P | May 24, 2024 | 145.0 | 0.12 | 0.17 |
| AMAT 240524P00150000 | P | May 24, 2024 | 150.0 | 0.16 | 0.22 |
| AMAT 240524P00155000 | P | May 24, 2024 | 155.0 | 0.24 | 0.30 |
| AMAT 240524P00160000 | P | May 24, 2024 | 160.0 | 0.35 | 0.43 |
| AMAT 240524P00165000 | P | May 24, 2024 | 165.0 | 0.55 | 0.61 |
| AMAT 240524P00170000 | P | May 24, 2024 | 170.0 | 0.78 | 0.90 |
| AMAT 240524P00175000 | P | May 24, 2024 | 175.0 | 1.29 | 1.36 |
| AMAT 240524P00180000 | P | May 24, 2024 | 180.0 | 1.93 | 2.04 |
| AMAT 240524P00185000 | P | May 24, 2024 | 185.0 | 2.85 | 2.98 |
| AMAT 240524P00190000 | P | May 24, 2024 | 190.0 | 4.10 | 6.20 |
| AMAT 240524P00195000 | P | May 24, 2024 | 195.0 | 5.70 | 6.90 |
| AMAT 240524P00200000 | P | May 24, 2024 | 200.0 | 7.70 | 9.90 |
| AMAT 240524P00205000 | P | May 24, 2024 | 205.0 | 10.15 | 12.30 |
| AMAT 240524P00210000 | P | May 24, 2024 | 210.0 | 13.00 | 14.25 |
| AMAT 240524P00215000 | P | May 24, 2024 | 215.0 | 16.20 | 16.60 |
| AMAT 240524P00220000 | P | May 24, 2024 | 220.0 | 19.75 | 21.20 |
| AMAT 240524P00225000 | P | May 24, 2024 | 225.0 | 23.65 | 24.20 |
| AMAT 240524P00230000 | P | May 24, 2024 | 230.0 | 27.70 | 28.35 |
| AMAT 240524P00235000 | P | May 24, 2024 | 235.0 | 31.10 | 33.75 |
| AMAT 240524P00240000 | P | May 24, 2024 | 240.0 | 36.80 | 37.60 |
| AMAT 240524P00245000 | P | May 24, 2024 | 245.0 | 41.45 | 43.30 |
| AMAT 240524P00250000 | P | May 24, 2024 | 250.0 | 45.40 | 47.95 |
| AMAT 240524P00255000 | P | May 24, 2024 | 255.0 | 50.55 | 52.45 |
| AMAT 240524P00260000 | P | May 24, 2024 | 260.0 | 55.50 | 57.15 |
| AMAT 240524P00265000 | P | May 24, 2024 | 265.0 | 60.05 | 62.90 |
| AMAT 240524P00270000 | P | May 24, 2024 | 270.0 | 65.45 | 67.15 |
| AMAT 240524P00275000 | P | May 24, 2024 | 275.0 | 70.95 | 73.15 |
| AMAT 240524P00280000 | P | May 24, 2024 | 280.0 | 75.90 | 77.20 |
| AMAT 240524P00285000 | P | May 24, 2024 | 285.0 | 81.10 | 83.15 |
| AMAT 240531C00110000 | C | May 31, 2024 | 110.0 | 92.65 | 95.15 |
| AMAT 240531C00115000 | C | May 31, 2024 | 115.0 | 87.60 | 90.25 |
| AMAT 240531C00120000 | C | May 31, 2024 | 120.0 | 82.55 | 84.75 |
| AMAT 240531C00125000 | C | May 31, 2024 | 125.0 | 77.60 | 79.30 |
| AMAT 240531C00130000 | C | May 31, 2024 | 130.0 | 72.85 | 74.35 |
| AMAT 240531C00135000 | C | May 31, 2024 | 135.0 | 68.25 | 70.20 |
| AMAT 240531C00140000 | C | May 31, 2024 | 140.0 | 63.30 | 64.70 |
| AMAT 240531C00145000 | C | May 31, 2024 | 145.0 | 58.00 | 59.55 |
| AMAT 240531C00150000 | C | May 31, 2024 | 150.0 | 53.65 | 55.00 |
| AMAT 240531C00155000 | C | May 31, 2024 | 155.0 | 48.05 | 50.30 |
| AMAT 240531C00160000 | C | May 31, 2024 | 160.0 | 43.20 | 45.10 |
| AMAT 240531C00165000 | C | May 31, 2024 | 165.0 | 39.35 | 40.60 |
| AMAT 240531C00170000 | C | May 31, 2024 | 170.0 | 34.30 | 35.30 |
| AMAT 240531C00175000 | C | May 31, 2024 | 175.0 | 29.35 | 31.80 |
| AMAT 240531C00180000 | C | May 31, 2024 | 180.0 | 25.00 | 26.55 |
| AMAT 240531C00185000 | C | May 31, 2024 | 185.0 | 21.00 | 23.10 |
| AMAT 240531C00190000 | C | May 31, 2024 | 190.0 | 18.15 | 19.05 |
| AMAT 240531C00195000 | C | May 31, 2024 | 195.0 | 15.00 | 15.45 |
| AMAT 240531C00200000 | C | May 31, 2024 | 200.0 | 12.10 | 12.50 |
| AMAT 240531C00205000 | C | May 31, 2024 | 205.0 | 9.55 | 9.90 |
| AMAT 240531C00210000 | C | May 31, 2024 | 210.0 | 7.40 | 7.75 |
| AMAT 240531C00215000 | C | May 31, 2024 | 215.0 | 4.65 | 5.90 |
| AMAT 240531C00220000 | C | May 31, 2024 | 220.0 | 4.15 | 4.50 |
| AMAT 240531C00225000 | C | May 31, 2024 | 225.0 | 3.15 | 3.30 |
| AMAT 240531C00230000 | C | May 31, 2024 | 230.0 | 2.21 | 2.46 |
| AMAT 240531C00235000 | C | May 31, 2024 | 235.0 | 1.56 | 1.77 |
| AMAT 240531C00240000 | C | May 31, 2024 | 240.0 | 1.07 | 1.26 |
| AMAT 240531C00245000 | C | May 31, 2024 | 245.0 | 0.81 | 0.90 |
| AMAT 240531C00250000 | C | May 31, 2024 | 250.0 | 0.56 | 0.65 |
| AMAT 240531C00255000 | C | May 31, 2024 | 255.0 | 0.37 | 0.43 |
| AMAT 240531C00260000 | C | May 31, 2024 | 260.0 | 0.24 | 0.31 |
| AMAT 240531C00265000 | C | May 31, 2024 | 265.0 | 0.15 | 0.22 |
| AMAT 240531C00270000 | C | May 31, 2024 | 270.0 | 0.09 | 0.16 |
| AMAT 240531C00275000 | C | May 31, 2024 | 275.0 | 0.05 | 0.13 |
| AMAT 240531C00280000 | C | May 31, 2024 | 280.0 | 0.01 | 0.55 |
| AMAT 240531C00285000 | C | May 31, 2024 | 285.0 | 0.00 | 0.53 |
| AMAT 240531P00110000 | P | May 31, 2024 | 110.0 | 0.00 | 0.50 |
| AMAT 240531P00115000 | P | May 31, 2024 | 115.0 | 0.00 | 0.55 |
| AMAT 240531P00120000 | P | May 31, 2024 | 120.0 | 0.00 | 0.50 |
| AMAT 240531P00125000 | P | May 31, 2024 | 125.0 | 0.01 | 0.54 |
| AMAT 240531P00130000 | P | May 31, 2024 | 130.0 | 0.02 | 0.52 |
| AMAT 240531P00135000 | P | May 31, 2024 | 135.0 | 0.03 | 0.45 |
| AMAT 240531P00140000 | P | May 31, 2024 | 140.0 | 0.11 | 0.18 |
| AMAT 240531P00145000 | P | May 31, 2024 | 145.0 | 0.16 | 0.23 |
| AMAT 240531P00150000 | P | May 31, 2024 | 150.0 | 0.22 | 0.30 |
| AMAT 240531P00155000 | P | May 31, 2024 | 155.0 | 0.32 | 0.39 |
| AMAT 240531P00160000 | P | May 31, 2024 | 160.0 | 0.47 | 0.54 |
| AMAT 240531P00165000 | P | May 31, 2024 | 165.0 | 0.67 | 0.77 |
| AMAT 240531P00170000 | P | May 31, 2024 | 170.0 | 0.95 | 1.12 |
| AMAT 240531P00175000 | P | May 31, 2024 | 175.0 | 1.54 | 1.66 |
| AMAT 240531P00180000 | P | May 31, 2024 | 180.0 | 2.26 | 2.39 |
| AMAT 240531P00185000 | P | May 31, 2024 | 185.0 | 3.20 | 3.40 |
| AMAT 240531P00190000 | P | May 31, 2024 | 190.0 | 4.45 | 4.85 |
| AMAT 240531P00195000 | P | May 31, 2024 | 195.0 | 6.15 | 6.40 |
| AMAT 240531P00200000 | P | May 31, 2024 | 200.0 | 7.20 | 9.45 |
| AMAT 240531P00205000 | P | May 31, 2024 | 205.0 | 10.65 | 11.90 |
| AMAT 240531P00210000 | P | May 31, 2024 | 210.0 | 13.45 | 14.75 |
| AMAT 240531P00215000 | P | May 31, 2024 | 215.0 | 16.65 | 18.00 |
| AMAT 240531P00220000 | P | May 31, 2024 | 220.0 | 20.15 | 21.50 |
| AMAT 240531P00225000 | P | May 31, 2024 | 225.0 | 23.55 | 25.45 |
| AMAT 240531P00230000 | P | May 31, 2024 | 230.0 | 28.15 | 29.60 |
| AMAT 240531P00235000 | P | May 31, 2024 | 235.0 | 32.40 | 33.90 |
| AMAT 240531P00240000 | P | May 31, 2024 | 240.0 | 36.65 | 37.70 |
| AMAT 240531P00245000 | P | May 31, 2024 | 245.0 | 41.55 | 42.45 |
| AMAT 240531P00250000 | P | May 31, 2024 | 250.0 | 46.20 | 47.65 |
| AMAT 240531P00255000 | P | May 31, 2024 | 255.0 | 50.25 | 52.55 |
| AMAT 240531P00260000 | P | May 31, 2024 | 260.0 | 55.50 | 57.70 |
| AMAT 240531P00265000 | P | May 31, 2024 | 265.0 | 60.90 | 62.95 |
| AMAT 240531P00270000 | P | May 31, 2024 | 270.0 | 66.15 | 67.95 |
| AMAT 240531P00275000 | P | May 31, 2024 | 275.0 | 70.10 | 73.05 |
| AMAT 240531P00280000 | P | May 31, 2024 | 280.0 | 75.40 | 77.95 |
| AMAT 240531P00285000 | P | May 31, 2024 | 285.0 | 80.50 | 82.80 |
| AMAT 240607C00125000 | C | Jun 07, 2024 | 125.0 | 76.80 | 79.35 |
| AMAT 240607C00130000 | C | Jun 07, 2024 | 130.0 | 72.20 | 75.35 |
| AMAT 240607C00135000 | C | Jun 07, 2024 | 135.0 | 66.95 | 69.45 |
| AMAT 240607C00140000 | C | Jun 07, 2024 | 140.0 | 62.80 | 64.65 |
| AMAT 240607C00145000 | C | Jun 07, 2024 | 145.0 | 57.90 | 59.70 |
| AMAT 240607C00150000 | C | Jun 07, 2024 | 150.0 | 53.05 | 55.00 |
| AMAT 240607C00155000 | C | Jun 07, 2024 | 155.0 | 48.60 | 50.00 |
| AMAT 240607C00160000 | C | Jun 07, 2024 | 160.0 | 42.85 | 45.55 |
| AMAT 240607C00165000 | C | Jun 07, 2024 | 165.0 | 39.45 | 41.35 |
| AMAT 240607C00170000 | C | Jun 07, 2024 | 170.0 | 34.80 | 35.95 |
| AMAT 240607C00175000 | C | Jun 07, 2024 | 175.0 | 30.65 | 32.60 |
| AMAT 240607C00180000 | C | Jun 07, 2024 | 180.0 | 26.45 | 28.35 |
| AMAT 240607C00185000 | C | Jun 07, 2024 | 185.0 | 22.55 | 23.30 |
| AMAT 240607C00190000 | C | Jun 07, 2024 | 190.0 | 18.90 | 19.70 |
| AMAT 240607C00195000 | C | Jun 07, 2024 | 195.0 | 15.70 | 16.65 |
| AMAT 240607C00200000 | C | Jun 07, 2024 | 200.0 | 12.85 | 13.55 |
| AMAT 240607C00205000 | C | Jun 07, 2024 | 205.0 | 10.20 | 11.10 |
| AMAT 240607C00210000 | C | Jun 07, 2024 | 210.0 | 8.05 | 8.50 |
| AMAT 240607C00215000 | C | Jun 07, 2024 | 215.0 | 6.30 | 6.90 |
| AMAT 240607C00220000 | C | Jun 07, 2024 | 220.0 | 4.70 | 5.10 |
| AMAT 240607C00225000 | C | Jun 07, 2024 | 225.0 | 3.50 | 3.90 |
| AMAT 240607C00230000 | C | Jun 07, 2024 | 230.0 | 2.79 | 2.92 |
| AMAT 240607C00235000 | C | Jun 07, 2024 | 235.0 | 1.91 | 2.23 |
| AMAT 240607C00240000 | C | Jun 07, 2024 | 240.0 | 1.51 | 2.28 |
| AMAT 240607C00245000 | C | Jun 07, 2024 | 245.0 | 1.02 | 2.69 |
| AMAT 240607C00250000 | C | Jun 07, 2024 | 250.0 | 0.62 | 1.43 |
| AMAT 240607C00255000 | C | Jun 07, 2024 | 255.0 | 0.55 | 2.00 |
| AMAT 240607C00260000 | C | Jun 07, 2024 | 260.0 | 0.00 | 2.38 |
| AMAT 240607C00265000 | C | Jun 07, 2024 | 265.0 | 0.00 | 0.64 |
| AMAT 240607P00125000 | P | Jun 07, 2024 | 125.0 | 0.00 | 2.21 |
| AMAT 240607P00130000 | P | Jun 07, 2024 | 130.0 | 0.00 | 1.35 |
| AMAT 240607P00135000 | P | Jun 07, 2024 | 135.0 | 0.00 | 2.26 |
| AMAT 240607P00140000 | P | Jun 07, 2024 | 140.0 | 0.00 | 2.30 |
| AMAT 240607P00145000 | P | Jun 07, 2024 | 145.0 | 0.00 | 2.36 |
| AMAT 240607P00150000 | P | Jun 07, 2024 | 150.0 | 0.00 | 2.45 |
| AMAT 240607P00155000 | P | Jun 07, 2024 | 155.0 | 0.00 | 2.25 |
| AMAT 240607P00160000 | P | Jun 07, 2024 | 160.0 | 0.12 | 1.45 |
| AMAT 240607P00165000 | P | Jun 07, 2024 | 165.0 | 0.81 | 2.37 |
| AMAT 240607P00170000 | P | Jun 07, 2024 | 170.0 | 0.95 | 1.92 |
| AMAT 240607P00175000 | P | Jun 07, 2024 | 175.0 | 1.14 | 2.38 |
| AMAT 240607P00180000 | P | Jun 07, 2024 | 180.0 | 2.46 | 2.88 |
| AMAT 240607P00185000 | P | Jun 07, 2024 | 185.0 | 2.81 | 3.90 |
| AMAT 240607P00190000 | P | Jun 07, 2024 | 190.0 | 5.05 | 5.30 |
| AMAT 240607P00195000 | P | Jun 07, 2024 | 195.0 | 5.75 | 7.15 |
| AMAT 240607P00200000 | P | Jun 07, 2024 | 200.0 | 8.65 | 9.05 |
| AMAT 240607P00205000 | P | Jun 07, 2024 | 205.0 | 11.20 | 11.65 |
| AMAT 240607P00210000 | P | Jun 07, 2024 | 210.0 | 13.40 | 16.30 |
| AMAT 240607P00215000 | P | Jun 07, 2024 | 215.0 | 17.05 | 17.60 |
| AMAT 240607P00220000 | P | Jun 07, 2024 | 220.0 | 20.70 | 21.15 |
| AMAT 240607P00225000 | P | Jun 07, 2024 | 225.0 | 24.35 | 26.65 |
| AMAT 240607P00230000 | P | Jun 07, 2024 | 230.0 | 28.40 | 30.05 |
| AMAT 240607P00235000 | P | Jun 07, 2024 | 235.0 | 32.65 | 34.30 |
| AMAT 240607P00240000 | P | Jun 07, 2024 | 240.0 | 36.80 | 38.70 |
| AMAT 240607P00245000 | P | Jun 07, 2024 | 245.0 | 41.20 | 42.55 |
| AMAT 240607P00250000 | P | Jun 07, 2024 | 250.0 | 45.70 | 47.90 |
| AMAT 240607P00255000 | P | Jun 07, 2024 | 255.0 | 50.40 | 53.00 |
| AMAT 240607P00260000 | P | Jun 07, 2024 | 260.0 | 55.70 | 57.90 |
| AMAT 240607P00265000 | P | Jun 07, 2024 | 265.0 | 61.15 | 63.40 |
| AMAT 240621C00037500 | C | Jun 21, 2024 | 37.5 | 165.10 | 166.70 |
| AMAT 240621C00040000 | C | Jun 21, 2024 | 40.0 | 162.70 | 164.35 |
| AMAT 240621C00042500 | C | Jun 21, 2024 | 42.5 | 160.30 | 161.80 |
| AMAT 240621C00045000 | C | Jun 21, 2024 | 45.0 | 158.05 | 159.05 |
| AMAT 240621C00047500 | C | Jun 21, 2024 | 47.5 | 155.20 | 156.70 |
| AMAT 240621C00050000 | C | Jun 21, 2024 | 50.0 | 152.15 | 154.35 |
| AMAT 240621C00055000 | C | Jun 21, 2024 | 55.0 | 147.60 | 149.00 |
| AMAT 240621C00060000 | C | Jun 21, 2024 | 60.0 | 142.95 | 144.35 |
| AMAT 240621C00065000 | C | Jun 21, 2024 | 65.0 | 137.80 | 139.40 |
| AMAT 240621C00067500 | C | Jun 21, 2024 | 67.5 | 135.65 | 136.60 |
| AMAT 240621C00070000 | C | Jun 21, 2024 | 70.0 | 133.05 | 134.35 |
| AMAT 240621C00072500 | C | Jun 21, 2024 | 72.5 | 130.30 | 131.85 |
| AMAT 240621C00075000 | C | Jun 21, 2024 | 75.0 | 127.80 | 129.35 |
| AMAT 240621C00077500 | C | Jun 21, 2024 | 77.5 | 125.30 | 127.00 |
| AMAT 240621C00080000 | C | Jun 21, 2024 | 80.0 | 123.05 | 124.25 |
| AMAT 240621C00082500 | C | Jun 21, 2024 | 82.5 | 120.30 | 121.65 |
| AMAT 240621C00085000 | C | Jun 21, 2024 | 85.0 | 118.00 | 119.10 |
| AMAT 240621C00087500 | C | Jun 21, 2024 | 87.5 | 115.30 | 116.65 |
| AMAT 240621C00090000 | C | Jun 21, 2024 | 90.0 | 113.15 | 114.45 |
| AMAT 240621C00092500 | C | Jun 21, 2024 | 92.5 | 110.80 | 111.85 |
| AMAT 240621C00095000 | C | Jun 21, 2024 | 95.0 | 108.25 | 109.85 |
| AMAT 240621C00097500 | C | Jun 21, 2024 | 97.5 | 104.90 | 106.70 |
| AMAT 240621C00100000 | C | Jun 21, 2024 | 100.0 | 103.35 | 104.25 |
| AMAT 240621C00105000 | C | Jun 21, 2024 | 105.0 | 97.45 | 99.60 |
| AMAT 240621C00110000 | C | Jun 21, 2024 | 110.0 | 93.35 | 94.50 |
| AMAT 240621C00115000 | C | Jun 21, 2024 | 115.0 | 88.05 | 89.40 |
| AMAT 240621C00120000 | C | Jun 21, 2024 | 120.0 | 83.15 | 85.15 |
| AMAT 240621C00125000 | C | Jun 21, 2024 | 125.0 | 78.70 | 79.65 |
| AMAT 240621C00130000 | C | Jun 21, 2024 | 130.0 | 73.30 | 74.65 |
| AMAT 240621C00135000 | C | Jun 21, 2024 | 135.0 | 68.05 | 69.70 |
| AMAT 240621C00140000 | C | Jun 21, 2024 | 140.0 | 63.50 | 65.05 |
| AMAT 240621C00145000 | C | Jun 21, 2024 | 145.0 | 58.25 | 60.00 |
| AMAT 240621C00150000 | C | Jun 21, 2024 | 150.0 | 53.80 | 55.30 |
| AMAT 240621C00155000 | C | Jun 21, 2024 | 155.0 | 49.05 | 50.50 |
| AMAT 240621C00160000 | C | Jun 21, 2024 | 160.0 | 45.05 | 45.90 |
| AMAT 240621C00165000 | C | Jun 21, 2024 | 165.0 | 40.30 | 41.95 |
| AMAT 240621C00170000 | C | Jun 21, 2024 | 170.0 | 35.40 | 36.60 |
| AMAT 240621C00175000 | C | Jun 21, 2024 | 175.0 | 31.20 | 32.35 |
| AMAT 240621C00180000 | C | Jun 21, 2024 | 180.0 | 27.15 | 28.15 |
| AMAT 240621C00185000 | C | Jun 21, 2024 | 185.0 | 23.40 | 24.45 |
| AMAT 240621C00190000 | C | Jun 21, 2024 | 190.0 | 19.95 | 20.85 |
| AMAT 240621C00195000 | C | Jun 21, 2024 | 195.0 | 17.35 | 17.65 |
| AMAT 240621C00200000 | C | Jun 21, 2024 | 200.0 | 14.55 | 14.75 |
| AMAT 240621C00210000 | C | Jun 21, 2024 | 210.0 | 9.75 | 9.95 |
| AMAT 240621C00220000 | C | Jun 21, 2024 | 220.0 | 6.25 | 6.45 |
| AMAT 240621C00230000 | C | Jun 21, 2024 | 230.0 | 3.85 | 4.00 |
| AMAT 240621C00240000 | C | Jun 21, 2024 | 240.0 | 2.22 | 2.40 |
| AMAT 240621C00250000 | C | Jun 21, 2024 | 250.0 | 1.32 | 1.39 |
| AMAT 240621C00260000 | C | Jun 21, 2024 | 260.0 | 0.74 | 0.78 |
| AMAT 240621C00270000 | C | Jun 21, 2024 | 270.0 | 0.38 | 0.51 |
| AMAT 240621C00280000 | C | Jun 21, 2024 | 280.0 | 0.19 | 0.25 |
| AMAT 240621C00290000 | C | Jun 21, 2024 | 290.0 | 0.09 | 0.14 |
| AMAT 240621C00300000 | C | Jun 21, 2024 | 300.0 | 0.05 | 0.08 |
| AMAT 240621C00310000 | C | Jun 21, 2024 | 310.0 | 0.01 | 0.25 |
| AMAT 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.00 | 0.28 |
| AMAT 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.28 |
| AMAT 240621P00042500 | P | Jun 21, 2024 | 42.5 | 0.00 | 0.28 |
| AMAT 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.29 |
| AMAT 240621P00047500 | P | Jun 21, 2024 | 47.5 | 0.00 | 0.29 |
| AMAT 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.29 |
| AMAT 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.29 |
| AMAT 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.01 |
| AMAT 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.30 |
| AMAT 240621P00067500 | P | Jun 21, 2024 | 67.5 | 0.00 | 0.31 |
| AMAT 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.31 |
| AMAT 240621P00072500 | P | Jun 21, 2024 | 72.5 | 0.00 | 0.31 |
| AMAT 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.31 |
| AMAT 240621P00077500 | P | Jun 21, 2024 | 77.5 | 0.00 | 0.32 |
| AMAT 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.01 | 0.17 |
| AMAT 240621P00082500 | P | Jun 21, 2024 | 82.5 | 0.00 | 0.33 |
| AMAT 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.34 |
| AMAT 240621P00087500 | P | Jun 21, 2024 | 87.5 | 0.00 | 0.35 |
| AMAT 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.15 |
| AMAT 240621P00092500 | P | Jun 21, 2024 | 92.5 | 0.00 | 0.37 |
| AMAT 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.38 |
| AMAT 240621P00097500 | P | Jun 21, 2024 | 97.5 | 0.00 | 0.39 |
| AMAT 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.01 | 0.39 |
| AMAT 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.01 | 0.39 |
| AMAT 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.02 | 0.39 |
| AMAT 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.03 | 0.40 |
| AMAT 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.04 | 0.16 |
| AMAT 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.06 | 0.25 |
| AMAT 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.14 | 0.20 |
| AMAT 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.19 | 0.24 |
| AMAT 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.26 | 0.30 |
| AMAT 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.35 | 0.41 |
| AMAT 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.49 | 0.54 |
| AMAT 240621P00155000 | P | Jun 21, 2024 | 155.0 | 0.68 | 0.73 |
| AMAT 240621P00160000 | P | Jun 21, 2024 | 160.0 | 0.96 | 1.01 |
| AMAT 240621P00165000 | P | Jun 21, 2024 | 165.0 | 1.34 | 1.39 |
| AMAT 240621P00170000 | P | Jun 21, 2024 | 170.0 | 1.85 | 1.91 |
| AMAT 240621P00175000 | P | Jun 21, 2024 | 175.0 | 2.52 | 2.62 |
| AMAT 240621P00180000 | P | Jun 21, 2024 | 180.0 | 3.45 | 3.70 |
| AMAT 240621P00185000 | P | Jun 21, 2024 | 185.0 | 4.60 | 4.85 |
| AMAT 240621P00190000 | P | Jun 21, 2024 | 190.0 | 6.05 | 6.25 |
| AMAT 240621P00195000 | P | Jun 21, 2024 | 195.0 | 7.90 | 8.10 |
| AMAT 240621P00200000 | P | Jun 21, 2024 | 200.0 | 10.00 | 10.25 |
| AMAT 240621P00210000 | P | Jun 21, 2024 | 210.0 | 15.20 | 15.55 |
| AMAT 240621P00220000 | P | Jun 21, 2024 | 220.0 | 21.70 | 22.55 |
| AMAT 240621P00230000 | P | Jun 21, 2024 | 230.0 | 29.25 | 30.25 |
| AMAT 240621P00240000 | P | Jun 21, 2024 | 240.0 | 37.25 | 38.70 |
| AMAT 240621P00250000 | P | Jun 21, 2024 | 250.0 | 46.60 | 48.45 |
| AMAT 240621P00260000 | P | Jun 21, 2024 | 260.0 | 55.80 | 57.40 |
| AMAT 240621P00270000 | P | Jun 21, 2024 | 270.0 | 65.95 | 67.60 |
| AMAT 240621P00280000 | P | Jun 21, 2024 | 280.0 | 75.85 | 77.65 |
| AMAT 240621P00290000 | P | Jun 21, 2024 | 290.0 | 86.25 | 87.70 |
| AMAT 240621P00300000 | P | Jun 21, 2024 | 300.0 | 96.15 | 97.35 |
| AMAT 240621P00310000 | P | Jun 21, 2024 | 310.0 | 105.60 | 108.00 |
| AMAT 240719C00075000 | C | Jul 19, 2024 | 75.0 | 128.30 | 129.45 |
| AMAT 240719C00080000 | C | Jul 19, 2024 | 80.0 | 123.35 | 124.55 |
| AMAT 240719C00085000 | C | Jul 19, 2024 | 85.0 | 118.60 | 119.95 |
| AMAT 240719C00090000 | C | Jul 19, 2024 | 90.0 | 113.30 | 114.95 |
| AMAT 240719C00095000 | C | Jul 19, 2024 | 95.0 | 108.50 | 109.95 |
| AMAT 240719C00100000 | C | Jul 19, 2024 | 100.0 | 103.50 | 105.00 |
| AMAT 240719C00105000 | C | Jul 19, 2024 | 105.0 | 98.65 | 100.05 |
| AMAT 240719C00110000 | C | Jul 19, 2024 | 110.0 | 93.90 | 94.90 |
| AMAT 240719C00115000 | C | Jul 19, 2024 | 115.0 | 88.90 | 90.35 |
| AMAT 240719C00120000 | C | Jul 19, 2024 | 120.0 | 83.30 | 85.30 |
| AMAT 240719C00125000 | C | Jul 19, 2024 | 125.0 | 79.40 | 80.50 |
| AMAT 240719C00130000 | C | Jul 19, 2024 | 130.0 | 74.55 | 75.55 |
| AMAT 240719C00135000 | C | Jul 19, 2024 | 135.0 | 68.75 | 70.60 |
| AMAT 240719C00140000 | C | Jul 19, 2024 | 140.0 | 64.85 | 65.85 |
| AMAT 240719C00145000 | C | Jul 19, 2024 | 145.0 | 60.05 | 60.95 |
| AMAT 240719C00150000 | C | Jul 19, 2024 | 150.0 | 54.75 | 56.50 |
| AMAT 240719C00155000 | C | Jul 19, 2024 | 155.0 | 50.95 | 51.55 |
| AMAT 240719C00160000 | C | Jul 19, 2024 | 160.0 | 46.45 | 47.35 |
| AMAT 240719C00165000 | C | Jul 19, 2024 | 165.0 | 41.40 | 42.75 |
| AMAT 240719C00170000 | C | Jul 19, 2024 | 170.0 | 37.20 | 38.35 |
| AMAT 240719C00175000 | C | Jul 19, 2024 | 175.0 | 33.60 | 34.70 |
| AMAT 240719C00180000 | C | Jul 19, 2024 | 180.0 | 29.45 | 30.55 |
| AMAT 240719C00185000 | C | Jul 19, 2024 | 185.0 | 25.85 | 26.90 |
| AMAT 240719C00190000 | C | Jul 19, 2024 | 190.0 | 22.20 | 23.50 |
| AMAT 240719C00195000 | C | Jul 19, 2024 | 195.0 | 19.10 | 20.50 |
| AMAT 240719C00200000 | C | Jul 19, 2024 | 200.0 | 17.30 | 17.40 |
| AMAT 240719C00210000 | C | Jul 19, 2024 | 210.0 | 12.50 | 12.65 |
| AMAT 240719C00220000 | C | Jul 19, 2024 | 220.0 | 8.75 | 8.95 |
| AMAT 240719C00230000 | C | Jul 19, 2024 | 230.0 | 5.95 | 6.10 |
| AMAT 240719C00240000 | C | Jul 19, 2024 | 240.0 | 3.95 | 4.10 |
| AMAT 240719C00250000 | C | Jul 19, 2024 | 250.0 | 2.60 | 2.67 |
| AMAT 240719C00260000 | C | Jul 19, 2024 | 260.0 | 1.64 | 1.71 |
| AMAT 240719C00270000 | C | Jul 19, 2024 | 270.0 | 1.03 | 1.07 |
| AMAT 240719C00280000 | C | Jul 19, 2024 | 280.0 | 0.61 | 0.67 |
| AMAT 240719C00290000 | C | Jul 19, 2024 | 290.0 | 0.36 | 0.42 |
| AMAT 240719C00300000 | C | Jul 19, 2024 | 300.0 | 0.21 | 0.27 |
| AMAT 240719C00310000 | C | Jul 19, 2024 | 310.0 | 0.14 | 0.16 |
| AMAT 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.00 | 0.34 |
| AMAT 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.00 | 0.39 |
| AMAT 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.01 | 0.15 |
| AMAT 240719P00090000 | P | Jul 19, 2024 | 90.0 | 0.01 | 0.38 |
| AMAT 240719P00095000 | P | Jul 19, 2024 | 95.0 | 0.02 | 0.15 |
| AMAT 240719P00100000 | P | Jul 19, 2024 | 100.0 | 0.03 | 0.39 |
| AMAT 240719P00105000 | P | Jul 19, 2024 | 105.0 | 0.04 | 0.40 |
| AMAT 240719P00110000 | P | Jul 19, 2024 | 110.0 | 0.05 | 0.41 |
| AMAT 240719P00115000 | P | Jul 19, 2024 | 115.0 | 0.07 | 0.44 |
| AMAT 240719P00120000 | P | Jul 19, 2024 | 120.0 | 0.17 | 0.23 |
| AMAT 240719P00125000 | P | Jul 19, 2024 | 125.0 | 0.23 | 0.28 |
| AMAT 240719P00130000 | P | Jul 19, 2024 | 130.0 | 0.30 | 0.36 |
| AMAT 240719P00135000 | P | Jul 19, 2024 | 135.0 | 0.42 | 0.46 |
| AMAT 240719P00140000 | P | Jul 19, 2024 | 140.0 | 0.46 | 0.58 |
| AMAT 240719P00145000 | P | Jul 19, 2024 | 145.0 | 0.72 | 0.76 |
| AMAT 240719P00150000 | P | Jul 19, 2024 | 150.0 | 0.96 | 1.00 |
| AMAT 240719P00155000 | P | Jul 19, 2024 | 155.0 | 1.28 | 1.32 |
| AMAT 240719P00160000 | P | Jul 19, 2024 | 160.0 | 1.70 | 1.74 |
| AMAT 240719P00165000 | P | Jul 19, 2024 | 165.0 | 2.25 | 2.50 |
| AMAT 240719P00170000 | P | Jul 19, 2024 | 170.0 | 2.95 | 3.05 |
| AMAT 240719P00175000 | P | Jul 19, 2024 | 175.0 | 3.85 | 3.95 |
| AMAT 240719P00180000 | P | Jul 19, 2024 | 180.0 | 4.95 | 5.20 |
| AMAT 240719P00185000 | P | Jul 19, 2024 | 185.0 | 6.30 | 6.45 |
| AMAT 240719P00190000 | P | Jul 19, 2024 | 190.0 | 7.85 | 8.20 |
| AMAT 240719P00195000 | P | Jul 19, 2024 | 195.0 | 9.80 | 9.95 |
| AMAT 240719P00200000 | P | Jul 19, 2024 | 200.0 | 11.95 | 12.15 |
| AMAT 240719P00210000 | P | Jul 19, 2024 | 210.0 | 17.15 | 17.35 |
| AMAT 240719P00220000 | P | Jul 19, 2024 | 220.0 | 23.35 | 24.75 |
| AMAT 240719P00230000 | P | Jul 19, 2024 | 230.0 | 30.65 | 31.55 |
| AMAT 240719P00240000 | P | Jul 19, 2024 | 240.0 | 38.75 | 39.55 |
| AMAT 240719P00250000 | P | Jul 19, 2024 | 250.0 | 47.50 | 49.10 |
| AMAT 240719P00260000 | P | Jul 19, 2024 | 260.0 | 56.55 | 58.05 |
| AMAT 240719P00270000 | P | Jul 19, 2024 | 270.0 | 66.05 | 67.40 |
| AMAT 240719P00280000 | P | Jul 19, 2024 | 280.0 | 75.50 | 77.40 |
| AMAT 240719P00290000 | P | Jul 19, 2024 | 290.0 | 85.55 | 87.05 |
| AMAT 240719P00300000 | P | Jul 19, 2024 | 300.0 | 95.90 | 97.55 |
| AMAT 240719P00310000 | P | Jul 19, 2024 | 310.0 | 105.55 | 107.50 |
| AMAT 240920C00070000 | C | Sep 20, 2024 | 70.0 | 133.45 | 135.10 |
| AMAT 240920C00075000 | C | Sep 20, 2024 | 75.0 | 128.45 | 129.75 |
| AMAT 240920C00080000 | C | Sep 20, 2024 | 80.0 | 123.60 | 125.30 |
| AMAT 240920C00085000 | C | Sep 20, 2024 | 85.0 | 118.75 | 120.05 |
| AMAT 240920C00090000 | C | Sep 20, 2024 | 90.0 | 113.80 | 115.20 |
| AMAT 240920C00095000 | C | Sep 20, 2024 | 95.0 | 109.05 | 110.35 |
| AMAT 240920C00100000 | C | Sep 20, 2024 | 100.0 | 104.15 | 105.95 |
| AMAT 240920C00105000 | C | Sep 20, 2024 | 105.0 | 99.35 | 101.10 |
| AMAT 240920C00110000 | C | Sep 20, 2024 | 110.0 | 94.45 | 96.30 |
| AMAT 240920C00115000 | C | Sep 20, 2024 | 115.0 | 89.65 | 91.50 |
| AMAT 240920C00120000 | C | Sep 20, 2024 | 120.0 | 84.90 | 86.70 |
| AMAT 240920C00125000 | C | Sep 20, 2024 | 125.0 | 80.45 | 82.00 |
| AMAT 240920C00130000 | C | Sep 20, 2024 | 130.0 | 75.45 | 77.00 |
| AMAT 240920C00135000 | C | Sep 20, 2024 | 135.0 | 70.90 | 72.20 |
| AMAT 240920C00140000 | C | Sep 20, 2024 | 140.0 | 66.95 | 67.60 |
| AMAT 240920C00145000 | C | Sep 20, 2024 | 145.0 | 61.70 | 63.20 |
| AMAT 240920C00150000 | C | Sep 20, 2024 | 150.0 | 58.05 | 58.60 |
| AMAT 240920C00155000 | C | Sep 20, 2024 | 155.0 | 53.00 | 54.25 |
| AMAT 240920C00160000 | C | Sep 20, 2024 | 160.0 | 49.55 | 50.30 |
| AMAT 240920C00165000 | C | Sep 20, 2024 | 165.0 | 44.80 | 46.05 |
| AMAT 240920C00170000 | C | Sep 20, 2024 | 170.0 | 41.70 | 42.20 |
| AMAT 240920C00175000 | C | Sep 20, 2024 | 175.0 | 37.30 | 38.50 |
| AMAT 240920C00180000 | C | Sep 20, 2024 | 180.0 | 33.80 | 35.05 |
| AMAT 240920C00185000 | C | Sep 20, 2024 | 185.0 | 30.50 | 31.60 |
| AMAT 240920C00190000 | C | Sep 20, 2024 | 190.0 | 27.45 | 28.60 |
| AMAT 240920C00195000 | C | Sep 20, 2024 | 195.0 | 25.20 | 25.45 |
| AMAT 240920C00200000 | C | Sep 20, 2024 | 200.0 | 22.20 | 23.15 |
| AMAT 240920C00210000 | C | Sep 20, 2024 | 210.0 | 17.80 | 17.95 |
| AMAT 240920C00220000 | C | Sep 20, 2024 | 220.0 | 13.85 | 14.05 |
| AMAT 240920C00230000 | C | Sep 20, 2024 | 230.0 | 10.55 | 10.80 |
| AMAT 240920C00240000 | C | Sep 20, 2024 | 240.0 | 8.00 | 8.20 |
| AMAT 240920C00250000 | C | Sep 20, 2024 | 250.0 | 5.85 | 6.20 |
| AMAT 240920C00260000 | C | Sep 20, 2024 | 260.0 | 4.35 | 4.60 |
| AMAT 240920C00270000 | C | Sep 20, 2024 | 270.0 | 3.10 | 3.40 |
| AMAT 240920C00280000 | C | Sep 20, 2024 | 280.0 | 2.25 | 2.50 |
| AMAT 240920C00290000 | C | Sep 20, 2024 | 290.0 | 1.71 | 1.82 |
| AMAT 240920C00300000 | C | Sep 20, 2024 | 300.0 | 1.11 | 1.32 |
| AMAT 240920C00310000 | C | Sep 20, 2024 | 310.0 | 0.88 | 0.96 |
| AMAT 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.01 | 0.37 |
| AMAT 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.02 | 0.39 |
| AMAT 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.03 | 0.40 |
| AMAT 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.04 | 0.42 |
| AMAT 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.06 | 0.44 |
| AMAT 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.08 | 0.48 |
| AMAT 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.15 | 0.39 |
| AMAT 240920P00105000 | P | Sep 20, 2024 | 105.0 | 0.28 | 0.32 |
| AMAT 240920P00110000 | P | Sep 20, 2024 | 110.0 | 0.35 | 0.40 |
| AMAT 240920P00115000 | P | Sep 20, 2024 | 115.0 | 0.45 | 0.49 |
| AMAT 240920P00120000 | P | Sep 20, 2024 | 120.0 | 0.56 | 0.62 |
| AMAT 240920P00125000 | P | Sep 20, 2024 | 125.0 | 0.71 | 0.77 |
| AMAT 240920P00130000 | P | Sep 20, 2024 | 130.0 | 0.91 | 0.96 |
| AMAT 240920P00135000 | P | Sep 20, 2024 | 135.0 | 1.12 | 1.21 |
| AMAT 240920P00140000 | P | Sep 20, 2024 | 140.0 | 1.46 | 1.53 |
| AMAT 240920P00145000 | P | Sep 20, 2024 | 145.0 | 1.86 | 1.93 |
| AMAT 240920P00150000 | P | Sep 20, 2024 | 150.0 | 2.34 | 2.42 |
| AMAT 240920P00155000 | P | Sep 20, 2024 | 155.0 | 2.94 | 3.05 |
| AMAT 240920P00160000 | P | Sep 20, 2024 | 160.0 | 3.65 | 3.75 |
| AMAT 240920P00165000 | P | Sep 20, 2024 | 165.0 | 4.50 | 4.65 |
| AMAT 240920P00170000 | P | Sep 20, 2024 | 170.0 | 5.55 | 5.70 |
| AMAT 240920P00175000 | P | Sep 20, 2024 | 175.0 | 6.75 | 6.90 |
| AMAT 240920P00180000 | P | Sep 20, 2024 | 180.0 | 8.15 | 8.30 |
| AMAT 240920P00185000 | P | Sep 20, 2024 | 185.0 | 9.75 | 10.90 |
| AMAT 240920P00190000 | P | Sep 20, 2024 | 190.0 | 11.55 | 11.90 |
| AMAT 240920P00195000 | P | Sep 20, 2024 | 195.0 | 13.60 | 13.75 |
| AMAT 240920P00200000 | P | Sep 20, 2024 | 200.0 | 15.85 | 16.05 |
| AMAT 240920P00210000 | P | Sep 20, 2024 | 210.0 | 20.95 | 21.20 |
| AMAT 240920P00220000 | P | Sep 20, 2024 | 220.0 | 27.00 | 27.30 |
| AMAT 240920P00230000 | P | Sep 20, 2024 | 230.0 | 33.65 | 34.70 |
| AMAT 240920P00240000 | P | Sep 20, 2024 | 240.0 | 41.25 | 41.85 |
| AMAT 240920P00250000 | P | Sep 20, 2024 | 250.0 | 48.40 | 50.20 |
| AMAT 240920P00260000 | P | Sep 20, 2024 | 260.0 | 57.65 | 58.70 |
| AMAT 240920P00270000 | P | Sep 20, 2024 | 270.0 | 66.95 | 68.35 |
| AMAT 240920P00280000 | P | Sep 20, 2024 | 280.0 | 76.50 | 78.25 |
| AMAT 240920P00290000 | P | Sep 20, 2024 | 290.0 | 85.85 | 87.70 |
| AMAT 240920P00300000 | P | Sep 20, 2024 | 300.0 | 95.90 | 97.70 |
| AMAT 240920P00310000 | P | Sep 20, 2024 | 310.0 | 105.40 | 107.65 |
| AMAT 241018C00095000 | C | Oct 18, 2024 | 95.0 | 109.35 | 110.90 |
| AMAT 241018C00100000 | C | Oct 18, 2024 | 100.0 | 104.50 | 106.05 |
| AMAT 241018C00105000 | C | Oct 18, 2024 | 105.0 | 99.80 | 101.30 |
| AMAT 241018C00110000 | C | Oct 18, 2024 | 110.0 | 94.95 | 96.55 |
| AMAT 241018C00115000 | C | Oct 18, 2024 | 115.0 | 90.20 | 91.80 |
| AMAT 241018C00120000 | C | Oct 18, 2024 | 120.0 | 85.55 | 87.10 |
| AMAT 241018C00125000 | C | Oct 18, 2024 | 125.0 | 80.90 | 82.40 |
| AMAT 241018C00130000 | C | Oct 18, 2024 | 130.0 | 76.25 | 77.80 |
| AMAT 241018C00135000 | C | Oct 18, 2024 | 135.0 | 72.25 | 73.00 |
| AMAT 241018C00140000 | C | Oct 18, 2024 | 140.0 | 67.85 | 68.50 |
| AMAT 241018C00145000 | C | Oct 18, 2024 | 145.0 | 63.45 | 64.40 |
| AMAT 241018C00150000 | C | Oct 18, 2024 | 150.0 | 59.20 | 60.10 |
| AMAT 241018C00155000 | C | Oct 18, 2024 | 155.0 | 54.90 | 55.55 |
| AMAT 241018C00160000 | C | Oct 18, 2024 | 160.0 | 50.05 | 51.50 |
| AMAT 241018C00165000 | C | Oct 18, 2024 | 165.0 | 46.30 | 47.60 |
| AMAT 241018C00170000 | C | Oct 18, 2024 | 170.0 | 42.60 | 43.75 |
| AMAT 241018C00175000 | C | Oct 18, 2024 | 175.0 | 38.90 | 40.15 |
| AMAT 241018C00180000 | C | Oct 18, 2024 | 180.0 | 35.35 | 36.70 |
| AMAT 241018C00185000 | C | Oct 18, 2024 | 185.0 | 32.55 | 33.45 |
| AMAT 241018C00190000 | C | Oct 18, 2024 | 190.0 | 29.05 | 30.35 |
| AMAT 241018C00195000 | C | Oct 18, 2024 | 195.0 | 26.20 | 27.45 |
| AMAT 241018C00200000 | C | Oct 18, 2024 | 200.0 | 23.50 | 24.80 |
| AMAT 241018C00210000 | C | Oct 18, 2024 | 210.0 | 18.75 | 20.00 |
| AMAT 241018C00220000 | C | Oct 18, 2024 | 220.0 | 15.70 | 16.00 |
| AMAT 241018C00230000 | C | Oct 18, 2024 | 230.0 | 11.40 | 12.60 |
| AMAT 241018C00240000 | C | Oct 18, 2024 | 240.0 | 9.65 | 9.85 |
| AMAT 241018C00250000 | C | Oct 18, 2024 | 250.0 | 7.45 | 7.65 |
| AMAT 241018C00260000 | C | Oct 18, 2024 | 260.0 | 5.70 | 6.85 |
| AMAT 241018C00270000 | C | Oct 18, 2024 | 270.0 | 4.30 | 4.50 |
| AMAT 241018C00280000 | C | Oct 18, 2024 | 280.0 | 3.25 | 3.40 |
| AMAT 241018C00290000 | C | Oct 18, 2024 | 290.0 | 2.46 | 2.59 |
| AMAT 241018C00300000 | C | Oct 18, 2024 | 300.0 | 1.86 | 1.93 |
| AMAT 241018C00310000 | C | Oct 18, 2024 | 310.0 | 1.38 | 1.45 |
| AMAT 241018P00095000 | P | Oct 18, 2024 | 95.0 | 0.14 | 0.39 |
| AMAT 241018P00100000 | P | Oct 18, 2024 | 100.0 | 0.25 | 0.34 |
| AMAT 241018P00105000 | P | Oct 18, 2024 | 105.0 | 0.33 | 0.42 |
| AMAT 241018P00110000 | P | Oct 18, 2024 | 110.0 | 0.43 | 0.52 |
| AMAT 241018P00115000 | P | Oct 18, 2024 | 115.0 | 0.56 | 0.64 |
| AMAT 241018P00120000 | P | Oct 18, 2024 | 120.0 | 0.71 | 0.79 |
| AMAT 241018P00125000 | P | Oct 18, 2024 | 125.0 | 0.90 | 0.99 |
| AMAT 241018P00130000 | P | Oct 18, 2024 | 130.0 | 1.14 | 1.23 |
| AMAT 241018P00135000 | P | Oct 18, 2024 | 135.0 | 1.48 | 1.52 |
| AMAT 241018P00140000 | P | Oct 18, 2024 | 140.0 | 1.85 | 1.91 |
| AMAT 241018P00145000 | P | Oct 18, 2024 | 145.0 | 2.28 | 2.37 |
| AMAT 241018P00150000 | P | Oct 18, 2024 | 150.0 | 2.88 | 2.95 |
| AMAT 241018P00155000 | P | Oct 18, 2024 | 155.0 | 3.55 | 3.65 |
| AMAT 241018P00160000 | P | Oct 18, 2024 | 160.0 | 4.35 | 4.50 |
| AMAT 241018P00165000 | P | Oct 18, 2024 | 165.0 | 5.30 | 5.95 |
| AMAT 241018P00170000 | P | Oct 18, 2024 | 170.0 | 6.45 | 6.55 |
| AMAT 241018P00175000 | P | Oct 18, 2024 | 175.0 | 7.75 | 7.90 |
| AMAT 241018P00180000 | P | Oct 18, 2024 | 180.0 | 9.20 | 9.35 |
| AMAT 241018P00185000 | P | Oct 18, 2024 | 185.0 | 10.85 | 11.05 |
| AMAT 241018P00190000 | P | Oct 18, 2024 | 190.0 | 12.70 | 12.90 |
| AMAT 241018P00195000 | P | Oct 18, 2024 | 195.0 | 14.75 | 15.95 |
| AMAT 241018P00200000 | P | Oct 18, 2024 | 200.0 | 17.00 | 17.45 |
| AMAT 241018P00210000 | P | Oct 18, 2024 | 210.0 | 22.20 | 22.65 |
| AMAT 241018P00220000 | P | Oct 18, 2024 | 220.0 | 28.00 | 29.00 |
| AMAT 241018P00230000 | P | Oct 18, 2024 | 230.0 | 34.70 | 35.85 |
| AMAT 241018P00240000 | P | Oct 18, 2024 | 240.0 | 42.05 | 43.65 |
| AMAT 241018P00250000 | P | Oct 18, 2024 | 250.0 | 49.95 | 50.95 |
| AMAT 241018P00260000 | P | Oct 18, 2024 | 260.0 | 57.90 | 59.80 |
| AMAT 241018P00270000 | P | Oct 18, 2024 | 270.0 | 67.40 | 68.20 |
| AMAT 241018P00280000 | P | Oct 18, 2024 | 280.0 | 76.75 | 77.90 |
| AMAT 241018P00290000 | P | Oct 18, 2024 | 290.0 | 85.75 | 87.85 |
| AMAT 241018P00300000 | P | Oct 18, 2024 | 300.0 | 95.65 | 97.90 |
| AMAT 241018P00310000 | P | Oct 18, 2024 | 310.0 | 105.85 | 107.90 |
| AMAT 241115C00095000 | C | Nov 15, 2024 | 95.0 | 109.85 | 111.40 |
| AMAT 241115C00100000 | C | Nov 15, 2024 | 100.0 | 105.00 | 106.65 |
| AMAT 241115C00105000 | C | Nov 15, 2024 | 105.0 | 100.30 | 101.95 |
| AMAT 241115C00110000 | C | Nov 15, 2024 | 110.0 | 95.60 | 97.20 |
| AMAT 241115C00115000 | C | Nov 15, 2024 | 115.0 | 91.00 | 92.55 |
| AMAT 241115C00120000 | C | Nov 15, 2024 | 120.0 | 86.20 | 87.95 |
| AMAT 241115C00125000 | C | Nov 15, 2024 | 125.0 | 81.70 | 83.35 |
| AMAT 241115C00130000 | C | Nov 15, 2024 | 130.0 | 77.85 | 78.80 |
| AMAT 241115C00135000 | C | Nov 15, 2024 | 135.0 | 73.30 | 75.10 |
| AMAT 241115C00140000 | C | Nov 15, 2024 | 140.0 | 69.15 | 70.65 |
| AMAT 241115C00145000 | C | Nov 15, 2024 | 145.0 | 64.60 | 65.55 |
| AMAT 241115C00150000 | C | Nov 15, 2024 | 150.0 | 59.75 | 61.50 |
| AMAT 241115C00155000 | C | Nov 15, 2024 | 155.0 | 55.70 | 57.20 |
| AMAT 241115C00160000 | C | Nov 15, 2024 | 160.0 | 51.75 | 53.15 |
| AMAT 241115C00165000 | C | Nov 15, 2024 | 165.0 | 47.95 | 49.35 |
| AMAT 241115C00170000 | C | Nov 15, 2024 | 170.0 | 44.35 | 45.75 |
| AMAT 241115C00175000 | C | Nov 15, 2024 | 175.0 | 40.85 | 42.20 |
| AMAT 241115C00180000 | C | Nov 15, 2024 | 180.0 | 38.20 | 38.90 |
| AMAT 241115C00185000 | C | Nov 15, 2024 | 185.0 | 34.35 | 35.75 |
| AMAT 241115C00190000 | C | Nov 15, 2024 | 190.0 | 31.40 | 32.75 |
| AMAT 241115C00195000 | C | Nov 15, 2024 | 195.0 | 28.65 | 29.95 |
| AMAT 241115C00200000 | C | Nov 15, 2024 | 200.0 | 25.95 | 27.30 |
| AMAT 241115C00210000 | C | Nov 15, 2024 | 210.0 | 21.40 | 22.50 |
| AMAT 241115C00220000 | C | Nov 15, 2024 | 220.0 | 18.15 | 18.45 |
| AMAT 241115C00230000 | C | Nov 15, 2024 | 230.0 | 14.70 | 15.00 |
| AMAT 241115C00240000 | C | Nov 15, 2024 | 240.0 | 11.85 | 12.10 |
| AMAT 241115C00250000 | C | Nov 15, 2024 | 250.0 | 9.45 | 9.70 |
| AMAT 241115C00260000 | C | Nov 15, 2024 | 260.0 | 7.50 | 7.70 |
| AMAT 241115C00270000 | C | Nov 15, 2024 | 270.0 | 5.90 | 6.10 |
| AMAT 241115C00280000 | C | Nov 15, 2024 | 280.0 | 4.65 | 4.80 |
| AMAT 241115C00290000 | C | Nov 15, 2024 | 290.0 | 3.60 | 4.25 |
| AMAT 241115C00300000 | C | Nov 15, 2024 | 300.0 | 2.82 | 2.94 |
| AMAT 241115C00310000 | C | Nov 15, 2024 | 310.0 | 2.07 | 2.45 |
| AMAT 241115P00095000 | P | Nov 15, 2024 | 95.0 | 0.29 | 0.37 |
| AMAT 241115P00100000 | P | Nov 15, 2024 | 100.0 | 0.37 | 0.46 |
| AMAT 241115P00105000 | P | Nov 15, 2024 | 105.0 | 0.48 | 0.57 |
| AMAT 241115P00110000 | P | Nov 15, 2024 | 110.0 | 0.60 | 0.70 |
| AMAT 241115P00115000 | P | Nov 15, 2024 | 115.0 | 0.78 | 0.87 |
| AMAT 241115P00120000 | P | Nov 15, 2024 | 120.0 | 0.99 | 1.08 |
| AMAT 241115P00125000 | P | Nov 15, 2024 | 125.0 | 1.24 | 1.36 |
| AMAT 241115P00130000 | P | Nov 15, 2024 | 130.0 | 1.59 | 1.65 |
| AMAT 241115P00135000 | P | Nov 15, 2024 | 135.0 | 1.97 | 2.03 |
| AMAT 241115P00140000 | P | Nov 15, 2024 | 140.0 | 2.44 | 2.51 |
| AMAT 241115P00145000 | P | Nov 15, 2024 | 145.0 | 3.00 | 3.10 |
| AMAT 241115P00150000 | P | Nov 15, 2024 | 150.0 | 3.65 | 3.80 |
| AMAT 241115P00155000 | P | Nov 15, 2024 | 155.0 | 4.45 | 4.60 |
| AMAT 241115P00160000 | P | Nov 15, 2024 | 160.0 | 5.35 | 5.55 |
| AMAT 241115P00165000 | P | Nov 15, 2024 | 165.0 | 6.45 | 6.60 |
| AMAT 241115P00170000 | P | Nov 15, 2024 | 170.0 | 7.65 | 7.85 |
| AMAT 241115P00175000 | P | Nov 15, 2024 | 175.0 | 9.05 | 9.25 |
| AMAT 241115P00180000 | P | Nov 15, 2024 | 180.0 | 10.65 | 10.85 |
| AMAT 241115P00185000 | P | Nov 15, 2024 | 185.0 | 12.35 | 12.75 |
| AMAT 241115P00190000 | P | Nov 15, 2024 | 190.0 | 14.20 | 14.50 |
| AMAT 241115P00195000 | P | Nov 15, 2024 | 195.0 | 16.40 | 17.65 |
| AMAT 241115P00200000 | P | Nov 15, 2024 | 200.0 | 18.60 | 19.50 |
| AMAT 241115P00210000 | P | Nov 15, 2024 | 210.0 | 23.80 | 24.20 |
| AMAT 241115P00220000 | P | Nov 15, 2024 | 220.0 | 29.60 | 30.20 |
| AMAT 241115P00230000 | P | Nov 15, 2024 | 230.0 | 36.00 | 37.30 |
| AMAT 241115P00240000 | P | Nov 15, 2024 | 240.0 | 42.95 | 44.60 |
| AMAT 241115P00250000 | P | Nov 15, 2024 | 250.0 | 50.45 | 52.30 |
| AMAT 241115P00260000 | P | Nov 15, 2024 | 260.0 | 59.35 | 60.10 |
| AMAT 241115P00270000 | P | Nov 15, 2024 | 270.0 | 67.20 | 69.50 |
| AMAT 241115P00280000 | P | Nov 15, 2024 | 280.0 | 77.15 | 78.15 |
| AMAT 241115P00290000 | P | Nov 15, 2024 | 290.0 | 86.10 | 88.25 |
| AMAT 241115P00300000 | P | Nov 15, 2024 | 300.0 | 95.65 | 97.90 |
| AMAT 241115P00310000 | P | Nov 15, 2024 | 310.0 | 105.65 | 107.55 |
| AMAT 241220C00085000 | C | Dec 20, 2024 | 85.0 | 119.60 | 121.65 |
| AMAT 241220C00090000 | C | Dec 20, 2024 | 90.0 | 114.85 | 116.45 |
| AMAT 241220C00095000 | C | Dec 20, 2024 | 95.0 | 109.90 | 111.75 |
| AMAT 241220C00100000 | C | Dec 20, 2024 | 100.0 | 105.20 | 107.00 |
| AMAT 241220C00105000 | C | Dec 20, 2024 | 105.0 | 100.60 | 102.35 |
| AMAT 241220C00110000 | C | Dec 20, 2024 | 110.0 | 95.90 | 97.75 |
| AMAT 241220C00115000 | C | Dec 20, 2024 | 115.0 | 91.25 | 93.15 |
| AMAT 241220C00120000 | C | Dec 20, 2024 | 120.0 | 86.70 | 88.45 |
| AMAT 241220C00125000 | C | Dec 20, 2024 | 125.0 | 82.25 | 84.05 |
| AMAT 241220C00130000 | C | Dec 20, 2024 | 130.0 | 78.60 | 80.20 |
| AMAT 241220C00135000 | C | Dec 20, 2024 | 135.0 | 74.15 | 75.30 |
| AMAT 241220C00140000 | C | Dec 20, 2024 | 140.0 | 70.00 | 70.70 |
| AMAT 241220C00145000 | C | Dec 20, 2024 | 145.0 | 65.85 | 66.35 |
| AMAT 241220C00150000 | C | Dec 20, 2024 | 150.0 | 60.85 | 62.30 |
| AMAT 241220C00155000 | C | Dec 20, 2024 | 155.0 | 57.85 | 58.70 |
| AMAT 241220C00160000 | C | Dec 20, 2024 | 160.0 | 53.10 | 54.80 |
| AMAT 241220C00165000 | C | Dec 20, 2024 | 165.0 | 49.40 | 51.05 |
| AMAT 241220C00170000 | C | Dec 20, 2024 | 170.0 | 45.85 | 47.35 |
| AMAT 241220C00175000 | C | Dec 20, 2024 | 175.0 | 42.45 | 43.80 |
| AMAT 241220C00180000 | C | Dec 20, 2024 | 180.0 | 39.20 | 40.65 |
| AMAT 241220C00185000 | C | Dec 20, 2024 | 185.0 | 37.10 | 37.55 |
| AMAT 241220C00190000 | C | Dec 20, 2024 | 190.0 | 33.20 | 34.55 |
| AMAT 241220C00195000 | C | Dec 20, 2024 | 195.0 | 30.40 | 31.80 |
| AMAT 241220C00200000 | C | Dec 20, 2024 | 200.0 | 27.80 | 29.15 |
| AMAT 241220C00210000 | C | Dec 20, 2024 | 210.0 | 23.10 | 24.40 |
| AMAT 241220C00220000 | C | Dec 20, 2024 | 220.0 | 19.05 | 20.35 |
| AMAT 241220C00230000 | C | Dec 20, 2024 | 230.0 | 15.55 | 16.80 |
| AMAT 241220C00240000 | C | Dec 20, 2024 | 240.0 | 12.60 | 13.80 |
| AMAT 241220C00250000 | C | Dec 20, 2024 | 250.0 | 11.10 | 11.30 |
| AMAT 241220C00260000 | C | Dec 20, 2024 | 260.0 | 9.00 | 9.90 |
| AMAT 241220C00270000 | C | Dec 20, 2024 | 270.0 | 7.25 | 7.45 |
| AMAT 241220C00280000 | C | Dec 20, 2024 | 280.0 | 5.85 | 6.00 |
| AMAT 241220C00290000 | C | Dec 20, 2024 | 290.0 | 4.65 | 5.80 |
| AMAT 241220C00300000 | C | Dec 20, 2024 | 300.0 | 3.70 | 4.85 |
| AMAT 241220C00310000 | C | Dec 20, 2024 | 310.0 | 2.99 | 3.30 |
| AMAT 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.10 | 0.37 |
| AMAT 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.32 | 0.41 |
| AMAT 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.40 | 0.51 |
| AMAT 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.53 | 0.62 |
| AMAT 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.67 | 0.77 |
| AMAT 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.84 | 0.94 |
| AMAT 241220P00115000 | P | Dec 20, 2024 | 115.0 | 1.05 | 1.15 |
| AMAT 241220P00120000 | P | Dec 20, 2024 | 120.0 | 1.29 | 1.40 |
| AMAT 241220P00125000 | P | Dec 20, 2024 | 125.0 | 1.62 | 1.72 |
| AMAT 241220P00130000 | P | Dec 20, 2024 | 130.0 | 2.03 | 2.09 |
| AMAT 241220P00135000 | P | Dec 20, 2024 | 135.0 | 2.48 | 2.54 |
| AMAT 241220P00140000 | P | Dec 20, 2024 | 140.0 | 3.00 | 3.10 |
| AMAT 241220P00145000 | P | Dec 20, 2024 | 145.0 | 3.65 | 3.75 |
| AMAT 241220P00150000 | P | Dec 20, 2024 | 150.0 | 4.40 | 4.55 |
| AMAT 241220P00155000 | P | Dec 20, 2024 | 155.0 | 5.30 | 6.40 |
| AMAT 241220P00160000 | P | Dec 20, 2024 | 160.0 | 6.30 | 6.45 |
| AMAT 241220P00165000 | P | Dec 20, 2024 | 165.0 | 7.45 | 8.60 |
| AMAT 241220P00170000 | P | Dec 20, 2024 | 170.0 | 8.70 | 8.95 |
| AMAT 241220P00175000 | P | Dec 20, 2024 | 175.0 | 10.15 | 10.40 |
| AMAT 241220P00180000 | P | Dec 20, 2024 | 180.0 | 11.80 | 12.05 |
| AMAT 241220P00185000 | P | Dec 20, 2024 | 185.0 | 13.60 | 15.70 |
| AMAT 241220P00190000 | P | Dec 20, 2024 | 190.0 | 15.45 | 15.95 |
| AMAT 241220P00195000 | P | Dec 20, 2024 | 195.0 | 17.65 | 17.90 |
| AMAT 241220P00200000 | P | Dec 20, 2024 | 200.0 | 19.95 | 20.25 |
| AMAT 241220P00210000 | P | Dec 20, 2024 | 210.0 | 25.05 | 25.40 |
| AMAT 241220P00220000 | P | Dec 20, 2024 | 220.0 | 30.90 | 31.35 |
| AMAT 241220P00230000 | P | Dec 20, 2024 | 230.0 | 37.30 | 38.65 |
| AMAT 241220P00240000 | P | Dec 20, 2024 | 240.0 | 44.30 | 45.40 |
| AMAT 241220P00250000 | P | Dec 20, 2024 | 250.0 | 52.00 | 52.85 |
| AMAT 241220P00260000 | P | Dec 20, 2024 | 260.0 | 60.00 | 60.80 |
| AMAT 241220P00270000 | P | Dec 20, 2024 | 270.0 | 68.65 | 70.25 |
| AMAT 241220P00280000 | P | Dec 20, 2024 | 280.0 | 77.55 | 78.30 |
| AMAT 241220P00290000 | P | Dec 20, 2024 | 290.0 | 86.80 | 87.60 |
| AMAT 241220P00300000 | P | Dec 20, 2024 | 300.0 | 95.60 | 98.20 |
| AMAT 241220P00310000 | P | Dec 20, 2024 | 310.0 | 105.50 | 107.50 |
| AMAT 250117C00037500 | C | Jan 17, 2025 | 37.5 | 165.00 | 167.50 |
| AMAT 250117C00040000 | C | Jan 17, 2025 | 40.0 | 162.55 | 165.10 |
| AMAT 250117C00042500 | C | Jan 17, 2025 | 42.5 | 160.15 | 162.70 |
| AMAT 250117C00045000 | C | Jan 17, 2025 | 45.0 | 157.80 | 160.30 |
| AMAT 250117C00047500 | C | Jan 17, 2025 | 47.5 | 155.55 | 157.55 |
| AMAT 250117C00050000 | C | Jan 17, 2025 | 50.0 | 153.00 | 155.15 |
| AMAT 250117C00055000 | C | Jan 17, 2025 | 55.0 | 148.25 | 150.30 |
| AMAT 250117C00060000 | C | Jan 17, 2025 | 60.0 | 143.55 | 145.65 |
| AMAT 250117C00065000 | C | Jan 17, 2025 | 65.0 | 139.05 | 140.65 |
| AMAT 250117C00067500 | C | Jan 17, 2025 | 67.5 | 136.35 | 138.50 |
| AMAT 250117C00070000 | C | Jan 17, 2025 | 70.0 | 134.20 | 136.15 |
| AMAT 250117C00072500 | C | Jan 17, 2025 | 72.5 | 131.50 | 133.75 |
| AMAT 250117C00075000 | C | Jan 17, 2025 | 75.0 | 129.15 | 131.35 |
| AMAT 250117C00077500 | C | Jan 17, 2025 | 77.5 | 126.80 | 129.00 |
| AMAT 250117C00080000 | C | Jan 17, 2025 | 80.0 | 124.70 | 126.60 |
| AMAT 250117C00082500 | C | Jan 17, 2025 | 82.5 | 122.05 | 124.25 |
| AMAT 250117C00085000 | C | Jan 17, 2025 | 85.0 | 119.85 | 121.90 |
| AMAT 250117C00087500 | C | Jan 17, 2025 | 87.5 | 117.45 | 119.45 |
| AMAT 250117C00090000 | C | Jan 17, 2025 | 90.0 | 115.05 | 117.10 |
| AMAT 250117C00092500 | C | Jan 17, 2025 | 92.5 | 112.55 | 114.80 |
| AMAT 250117C00095000 | C | Jan 17, 2025 | 95.0 | 110.30 | 112.50 |
| AMAT 250117C00097500 | C | Jan 17, 2025 | 97.5 | 107.95 | 110.05 |
| AMAT 250117C00100000 | C | Jan 17, 2025 | 100.0 | 105.85 | 107.80 |
| AMAT 250117C00105000 | C | Jan 17, 2025 | 105.0 | 100.95 | 103.20 |
| AMAT 250117C00110000 | C | Jan 17, 2025 | 110.0 | 96.35 | 98.60 |
| AMAT 250117C00115000 | C | Jan 17, 2025 | 115.0 | 91.80 | 94.05 |
| AMAT 250117C00120000 | C | Jan 17, 2025 | 120.0 | 87.30 | 89.65 |
| AMAT 250117C00125000 | C | Jan 17, 2025 | 125.0 | 83.85 | 84.50 |
| AMAT 250117C00130000 | C | Jan 17, 2025 | 130.0 | 79.50 | 80.45 |
| AMAT 250117C00135000 | C | Jan 17, 2025 | 135.0 | 74.30 | 76.80 |
| AMAT 250117C00140000 | C | Jan 17, 2025 | 140.0 | 71.00 | 72.55 |
| AMAT 250117C00145000 | C | Jan 17, 2025 | 145.0 | 66.10 | 68.45 |
| AMAT 250117C00150000 | C | Jan 17, 2025 | 150.0 | 62.05 | 63.55 |
| AMAT 250117C00155000 | C | Jan 17, 2025 | 155.0 | 58.15 | 59.80 |
| AMAT 250117C00160000 | C | Jan 17, 2025 | 160.0 | 54.40 | 56.75 |
| AMAT 250117C00165000 | C | Jan 17, 2025 | 165.0 | 50.75 | 52.85 |
| AMAT 250117C00170000 | C | Jan 17, 2025 | 170.0 | 48.25 | 48.65 |
| AMAT 250117C00175000 | C | Jan 17, 2025 | 175.0 | 43.90 | 45.40 |
| AMAT 250117C00180000 | C | Jan 17, 2025 | 180.0 | 41.70 | 42.15 |
| AMAT 250117C00185000 | C | Jan 17, 2025 | 185.0 | 38.65 | 39.95 |
| AMAT 250117C00190000 | C | Jan 17, 2025 | 190.0 | 35.75 | 36.85 |
| AMAT 250117C00195000 | C | Jan 17, 2025 | 195.0 | 33.00 | 34.25 |
| AMAT 250117C00200000 | C | Jan 17, 2025 | 200.0 | 30.40 | 30.85 |
| AMAT 250117C00210000 | C | Jan 17, 2025 | 210.0 | 24.75 | 26.10 |
| AMAT 250117C00220000 | C | Jan 17, 2025 | 220.0 | 21.65 | 21.90 |
| AMAT 250117C00230000 | C | Jan 17, 2025 | 230.0 | 17.95 | 18.35 |
| AMAT 250117C00240000 | C | Jan 17, 2025 | 240.0 | 15.00 | 16.25 |
| AMAT 250117C00250000 | C | Jan 17, 2025 | 250.0 | 12.45 | 12.65 |
| AMAT 250117C00260000 | C | Jan 17, 2025 | 260.0 | 10.00 | 11.00 |
| AMAT 250117C00270000 | C | Jan 17, 2025 | 270.0 | 8.35 | 8.60 |
| AMAT 250117C00280000 | C | Jan 17, 2025 | 280.0 | 6.90 | 7.05 |
| AMAT 250117C00290000 | C | Jan 17, 2025 | 290.0 | 4.65 | 6.75 |
| AMAT 250117C00300000 | C | Jan 17, 2025 | 300.0 | 4.55 | 5.70 |
| AMAT 250117C00310000 | C | Jan 17, 2025 | 310.0 | 3.70 | 3.85 |
| AMAT 250117P00037500 | P | Jan 17, 2025 | 37.5 | 0.01 | 0.53 |
| AMAT 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.03 | 0.54 |
| AMAT 250117P00042500 | P | Jan 17, 2025 | 42.5 | 0.04 | 0.55 |
| AMAT 250117P00045000 | P | Jan 17, 2025 | 45.0 | 0.03 | 0.50 |
| AMAT 250117P00047500 | P | Jan 17, 2025 | 47.5 | 0.04 | 0.28 |
| AMAT 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.05 | 0.58 |
| AMAT 250117P00055000 | P | Jan 17, 2025 | 55.0 | 0.05 | 0.61 |
| AMAT 250117P00060000 | P | Jan 17, 2025 | 60.0 | 0.07 | 0.31 |
| AMAT 250117P00065000 | P | Jan 17, 2025 | 65.0 | 0.08 | 0.43 |
| AMAT 250117P00067500 | P | Jan 17, 2025 | 67.5 | 0.09 | 0.55 |
| AMAT 250117P00070000 | P | Jan 17, 2025 | 70.0 | 0.12 | 0.32 |
| AMAT 250117P00072500 | P | Jan 17, 2025 | 72.5 | 0.11 | 0.57 |
| AMAT 250117P00075000 | P | Jan 17, 2025 | 75.0 | 0.21 | 0.58 |
| AMAT 250117P00077500 | P | Jan 17, 2025 | 77.5 | 0.24 | 0.61 |
| AMAT 250117P00080000 | P | Jan 17, 2025 | 80.0 | 0.35 | 0.79 |
| AMAT 250117P00082500 | P | Jan 17, 2025 | 82.5 | 0.31 | 0.54 |
| AMAT 250117P00085000 | P | Jan 17, 2025 | 85.0 | 0.36 | 0.44 |
| AMAT 250117P00087500 | P | Jan 17, 2025 | 87.5 | 0.40 | 0.48 |
| AMAT 250117P00090000 | P | Jan 17, 2025 | 90.0 | 0.44 | 0.53 |
| AMAT 250117P00092500 | P | Jan 17, 2025 | 92.5 | 0.49 | 0.58 |
| AMAT 250117P00095000 | P | Jan 17, 2025 | 95.0 | 0.55 | 0.64 |
| AMAT 250117P00097500 | P | Jan 17, 2025 | 97.5 | 0.61 | 0.71 |
| AMAT 250117P00100000 | P | Jan 17, 2025 | 100.0 | 0.70 | 0.78 |
| AMAT 250117P00105000 | P | Jan 17, 2025 | 105.0 | 0.85 | 0.94 |
| AMAT 250117P00110000 | P | Jan 17, 2025 | 110.0 | 1.05 | 1.14 |
| AMAT 250117P00115000 | P | Jan 17, 2025 | 115.0 | 1.26 | 1.38 |
| AMAT 250117P00120000 | P | Jan 17, 2025 | 120.0 | 1.54 | 1.67 |
| AMAT 250117P00125000 | P | Jan 17, 2025 | 125.0 | 1.92 | 2.02 |
| AMAT 250117P00130000 | P | Jan 17, 2025 | 130.0 | 2.35 | 2.47 |
| AMAT 250117P00135000 | P | Jan 17, 2025 | 135.0 | 2.86 | 2.96 |
| AMAT 250117P00140000 | P | Jan 17, 2025 | 140.0 | 3.45 | 3.70 |
| AMAT 250117P00145000 | P | Jan 17, 2025 | 145.0 | 4.15 | 4.40 |
| AMAT 250117P00150000 | P | Jan 17, 2025 | 150.0 | 4.95 | 5.10 |
| AMAT 250117P00155000 | P | Jan 17, 2025 | 155.0 | 5.90 | 6.05 |
| AMAT 250117P00160000 | P | Jan 17, 2025 | 160.0 | 6.95 | 7.10 |
| AMAT 250117P00165000 | P | Jan 17, 2025 | 165.0 | 8.10 | 9.35 |
| AMAT 250117P00170000 | P | Jan 17, 2025 | 170.0 | 9.50 | 9.70 |
| AMAT 250117P00175000 | P | Jan 17, 2025 | 175.0 | 10.95 | 11.20 |
| AMAT 250117P00180000 | P | Jan 17, 2025 | 180.0 | 12.60 | 13.85 |
| AMAT 250117P00185000 | P | Jan 17, 2025 | 185.0 | 14.20 | 14.70 |
| AMAT 250117P00190000 | P | Jan 17, 2025 | 190.0 | 16.40 | 16.70 |
| AMAT 250117P00195000 | P | Jan 17, 2025 | 195.0 | 18.55 | 18.85 |
| AMAT 250117P00200000 | P | Jan 17, 2025 | 200.0 | 20.85 | 21.35 |
| AMAT 250117P00210000 | P | Jan 17, 2025 | 210.0 | 25.95 | 27.35 |
| AMAT 250117P00220000 | P | Jan 17, 2025 | 220.0 | 31.75 | 32.25 |
| AMAT 250117P00230000 | P | Jan 17, 2025 | 230.0 | 37.35 | 39.55 |
| AMAT 250117P00240000 | P | Jan 17, 2025 | 240.0 | 45.05 | 46.55 |
| AMAT 250117P00250000 | P | Jan 17, 2025 | 250.0 | 52.40 | 53.35 |
| AMAT 250117P00260000 | P | Jan 17, 2025 | 260.0 | 60.25 | 61.45 |
| AMAT 250117P00270000 | P | Jan 17, 2025 | 270.0 | 69.05 | 70.70 |
| AMAT 250117P00280000 | P | Jan 17, 2025 | 280.0 | 77.85 | 79.70 |
| AMAT 250117P00290000 | P | Jan 17, 2025 | 290.0 | 86.75 | 88.80 |
| AMAT 250117P00300000 | P | Jan 17, 2025 | 300.0 | 96.45 | 98.60 |
| AMAT 250117P00310000 | P | Jan 17, 2025 | 310.0 | 105.65 | 107.50 |
| AMAT 250321C00095000 | C | Mar 21, 2025 | 95.0 | 110.60 | 114.35 |
| AMAT 250321C00100000 | C | Mar 21, 2025 | 100.0 | 106.10 | 109.50 |
| AMAT 250321C00105000 | C | Mar 21, 2025 | 105.0 | 101.40 | 105.15 |
| AMAT 250321C00110000 | C | Mar 21, 2025 | 110.0 | 96.90 | 100.60 |
| AMAT 250321C00115000 | C | Mar 21, 2025 | 115.0 | 92.45 | 96.20 |
| AMAT 250321C00120000 | C | Mar 21, 2025 | 120.0 | 89.50 | 90.60 |
| AMAT 250321C00125000 | C | Mar 21, 2025 | 125.0 | 85.25 | 86.40 |
| AMAT 250321C00130000 | C | Mar 21, 2025 | 130.0 | 81.20 | 81.95 |
| AMAT 250321C00135000 | C | Mar 21, 2025 | 135.0 | 76.75 | 77.95 |
| AMAT 250321C00140000 | C | Mar 21, 2025 | 140.0 | 73.15 | 74.35 |
| AMAT 250321C00145000 | C | Mar 21, 2025 | 145.0 | 68.25 | 69.70 |
| AMAT 250321C00150000 | C | Mar 21, 2025 | 150.0 | 63.40 | 65.80 |
| AMAT 250321C00155000 | C | Mar 21, 2025 | 155.0 | 60.70 | 62.15 |
| AMAT 250321C00160000 | C | Mar 21, 2025 | 160.0 | 57.05 | 58.50 |
| AMAT 250321C00165000 | C | Mar 21, 2025 | 165.0 | 53.60 | 55.00 |
| AMAT 250321C00170000 | C | Mar 21, 2025 | 170.0 | 51.20 | 52.80 |
| AMAT 250321C00175000 | C | Mar 21, 2025 | 175.0 | 48.00 | 49.15 |
| AMAT 250321C00180000 | C | Mar 21, 2025 | 180.0 | 43.90 | 45.30 |
| AMAT 250321C00185000 | C | Mar 21, 2025 | 185.0 | 41.95 | 42.70 |
| AMAT 250321C00190000 | C | Mar 21, 2025 | 190.0 | 38.40 | 39.55 |
| AMAT 250321C00195000 | C | Mar 21, 2025 | 195.0 | 35.50 | 38.40 |
| AMAT 250321C00200000 | C | Mar 21, 2025 | 200.0 | 33.95 | 34.40 |
| AMAT 250321C00210000 | C | Mar 21, 2025 | 210.0 | 28.30 | 29.75 |
| AMAT 250321C00220000 | C | Mar 21, 2025 | 220.0 | 25.05 | 25.65 |
| AMAT 250321C00230000 | C | Mar 21, 2025 | 230.0 | 20.60 | 21.90 |
| AMAT 250321C00240000 | C | Mar 21, 2025 | 240.0 | 17.40 | 18.70 |
| AMAT 250321C00250000 | C | Mar 21, 2025 | 250.0 | 14.65 | 15.90 |
| AMAT 250321C00260000 | C | Mar 21, 2025 | 260.0 | 13.25 | 13.50 |
| AMAT 250321C00270000 | C | Mar 21, 2025 | 270.0 | 10.20 | 12.40 |
| AMAT 250321C00280000 | C | Mar 21, 2025 | 280.0 | 9.45 | 9.65 |
| AMAT 250321C00290000 | C | Mar 21, 2025 | 290.0 | 7.95 | 8.15 |
| AMAT 250321C00300000 | C | Mar 21, 2025 | 300.0 | 6.65 | 6.85 |
| AMAT 250321C00310000 | C | Mar 21, 2025 | 310.0 | 5.55 | 6.25 |
| AMAT 250321P00095000 | P | Mar 21, 2025 | 95.0 | 0.00 | 3.00 |
| AMAT 250321P00100000 | P | Mar 21, 2025 | 100.0 | 0.90 | 1.80 |
| AMAT 250321P00105000 | P | Mar 21, 2025 | 105.0 | 0.00 | 3.45 |
| AMAT 250321P00110000 | P | Mar 21, 2025 | 110.0 | 0.00 | 3.70 |
| AMAT 250321P00115000 | P | Mar 21, 2025 | 115.0 | 0.02 | 4.00 |
| AMAT 250321P00120000 | P | Mar 21, 2025 | 120.0 | 0.67 | 2.62 |
| AMAT 250321P00125000 | P | Mar 21, 2025 | 125.0 | 2.17 | 2.96 |
| AMAT 250321P00130000 | P | Mar 21, 2025 | 130.0 | 3.20 | 3.40 |
| AMAT 250321P00135000 | P | Mar 21, 2025 | 135.0 | 3.80 | 4.00 |
| AMAT 250321P00140000 | P | Mar 21, 2025 | 140.0 | 4.55 | 6.70 |
| AMAT 250321P00145000 | P | Mar 21, 2025 | 145.0 | 5.40 | 5.55 |
| AMAT 250321P00150000 | P | Mar 21, 2025 | 150.0 | 6.30 | 6.50 |
| AMAT 250321P00155000 | P | Mar 21, 2025 | 155.0 | 7.40 | 7.60 |
| AMAT 250321P00160000 | P | Mar 21, 2025 | 160.0 | 8.55 | 8.75 |
| AMAT 250321P00165000 | P | Mar 21, 2025 | 165.0 | 9.80 | 10.10 |
| AMAT 250321P00170000 | P | Mar 21, 2025 | 170.0 | 11.25 | 11.55 |
| AMAT 250321P00175000 | P | Mar 21, 2025 | 175.0 | 12.90 | 13.20 |
| AMAT 250321P00180000 | P | Mar 21, 2025 | 180.0 | 14.60 | 15.90 |
| AMAT 250321P00185000 | P | Mar 21, 2025 | 185.0 | 16.20 | 18.75 |
| AMAT 250321P00190000 | P | Mar 21, 2025 | 190.0 | 18.50 | 19.85 |
| AMAT 250321P00195000 | P | Mar 21, 2025 | 195.0 | 20.70 | 21.95 |
| AMAT 250321P00200000 | P | Mar 21, 2025 | 200.0 | 23.05 | 23.50 |
| AMAT 250321P00210000 | P | Mar 21, 2025 | 210.0 | 27.60 | 29.50 |
| AMAT 250321P00220000 | P | Mar 21, 2025 | 220.0 | 33.85 | 35.10 |
| AMAT 250321P00230000 | P | Mar 21, 2025 | 230.0 | 38.55 | 42.25 |
| AMAT 250321P00240000 | P | Mar 21, 2025 | 240.0 | 46.90 | 49.10 |
| AMAT 250321P00250000 | P | Mar 21, 2025 | 250.0 | 54.15 | 55.10 |
| AMAT 250321P00260000 | P | Mar 21, 2025 | 260.0 | 61.45 | 62.90 |
| AMAT 250321P00270000 | P | Mar 21, 2025 | 270.0 | 70.10 | 71.40 |
| AMAT 250321P00280000 | P | Mar 21, 2025 | 280.0 | 78.05 | 81.15 |
| AMAT 250321P00290000 | P | Mar 21, 2025 | 290.0 | 87.10 | 88.80 |
| AMAT 250321P00300000 | P | Mar 21, 2025 | 300.0 | 96.45 | 98.80 |
| AMAT 250321P00310000 | P | Mar 21, 2025 | 310.0 | 104.75 | 108.30 |
| AMAT 250620C00095000 | C | Jun 20, 2025 | 95.0 | 111.55 | 115.85 |
| AMAT 250620C00100000 | C | Jun 20, 2025 | 100.0 | 107.05 | 111.50 |
| AMAT 250620C00105000 | C | Jun 20, 2025 | 105.0 | 102.55 | 106.90 |
| AMAT 250620C00110000 | C | Jun 20, 2025 | 110.0 | 99.60 | 102.80 |
| AMAT 250620C00115000 | C | Jun 20, 2025 | 115.0 | 95.70 | 98.80 |
| AMAT 250620C00120000 | C | Jun 20, 2025 | 120.0 | 91.60 | 93.50 |
| AMAT 250620C00125000 | C | Jun 20, 2025 | 125.0 | 87.35 | 89.55 |
| AMAT 250620C00130000 | C | Jun 20, 2025 | 130.0 | 83.30 | 84.60 |
| AMAT 250620C00135000 | C | Jun 20, 2025 | 135.0 | 79.00 | 80.60 |
| AMAT 250620C00140000 | C | Jun 20, 2025 | 140.0 | 75.25 | 76.65 |
| AMAT 250620C00145000 | C | Jun 20, 2025 | 145.0 | 72.05 | 72.95 |
| AMAT 250620C00150000 | C | Jun 20, 2025 | 150.0 | 68.75 | 69.30 |
| AMAT 250620C00155000 | C | Jun 20, 2025 | 155.0 | 64.35 | 65.85 |
| AMAT 250620C00160000 | C | Jun 20, 2025 | 160.0 | 61.85 | 62.35 |
| AMAT 250620C00165000 | C | Jun 20, 2025 | 165.0 | 58.50 | 59.10 |
| AMAT 250620C00170000 | C | Jun 20, 2025 | 170.0 | 54.40 | 55.90 |
| AMAT 250620C00175000 | C | Jun 20, 2025 | 175.0 | 52.30 | 52.90 |
| AMAT 250620C00180000 | C | Jun 20, 2025 | 180.0 | 48.40 | 49.90 |
| AMAT 250620C00185000 | C | Jun 20, 2025 | 185.0 | 44.60 | 47.00 |
| AMAT 250620C00190000 | C | Jun 20, 2025 | 190.0 | 42.80 | 44.30 |
| AMAT 250620C00195000 | C | Jun 20, 2025 | 195.0 | 40.30 | 41.70 |
| AMAT 250620C00200000 | C | Jun 20, 2025 | 200.0 | 38.70 | 39.20 |
| AMAT 250620C00210000 | C | Jun 20, 2025 | 210.0 | 34.00 | 34.50 |
| AMAT 250620C00220000 | C | Jun 20, 2025 | 220.0 | 29.65 | 30.90 |
| AMAT 250620C00230000 | C | Jun 20, 2025 | 230.0 | 24.00 | 26.70 |
| AMAT 250620C00240000 | C | Jun 20, 2025 | 240.0 | 22.95 | 23.30 |
| AMAT 250620C00250000 | C | Jun 20, 2025 | 250.0 | 19.05 | 21.00 |
| AMAT 250620C00260000 | C | Jun 20, 2025 | 260.0 | 17.45 | 17.85 |
| AMAT 250620C00270000 | C | Jun 20, 2025 | 270.0 | 15.15 | 15.50 |
| AMAT 250620C00280000 | C | Jun 20, 2025 | 280.0 | 13.20 | 13.50 |
| AMAT 250620C00290000 | C | Jun 20, 2025 | 290.0 | 11.45 | 11.70 |
| AMAT 250620C00300000 | C | Jun 20, 2025 | 300.0 | 8.95 | 10.15 |
| AMAT 250620C00310000 | C | Jun 20, 2025 | 310.0 | 8.65 | 8.90 |
| AMAT 250620P00095000 | P | Jun 20, 2025 | 95.0 | 1.08 | 1.98 |
| AMAT 250620P00100000 | P | Jun 20, 2025 | 100.0 | 1.21 | 5.00 |
| AMAT 250620P00105000 | P | Jun 20, 2025 | 105.0 | 1.80 | 2.70 |
| AMAT 250620P00110000 | P | Jun 20, 2025 | 110.0 | 0.44 | 2.88 |
| AMAT 250620P00115000 | P | Jun 20, 2025 | 115.0 | 2.86 | 2.98 |
| AMAT 250620P00120000 | P | Jun 20, 2025 | 120.0 | 3.40 | 3.55 |
| AMAT 250620P00125000 | P | Jun 20, 2025 | 125.0 | 4.00 | 4.15 |
| AMAT 250620P00130000 | P | Jun 20, 2025 | 130.0 | 4.70 | 4.85 |
| AMAT 250620P00135000 | P | Jun 20, 2025 | 135.0 | 5.50 | 5.65 |
| AMAT 250620P00140000 | P | Jun 20, 2025 | 140.0 | 4.95 | 6.55 |
| AMAT 250620P00145000 | P | Jun 20, 2025 | 145.0 | 7.40 | 7.55 |
| AMAT 250620P00150000 | P | Jun 20, 2025 | 150.0 | 8.45 | 8.65 |
| AMAT 250620P00155000 | P | Jun 20, 2025 | 155.0 | 9.60 | 9.90 |
| AMAT 250620P00160000 | P | Jun 20, 2025 | 160.0 | 10.90 | 11.20 |
| AMAT 250620P00165000 | P | Jun 20, 2025 | 165.0 | 12.40 | 12.70 |
| AMAT 250620P00170000 | P | Jun 20, 2025 | 170.0 | 12.95 | 14.30 |
| AMAT 250620P00175000 | P | Jun 20, 2025 | 175.0 | 15.60 | 15.95 |
| AMAT 250620P00180000 | P | Jun 20, 2025 | 180.0 | 17.45 | 17.75 |
| AMAT 250620P00185000 | P | Jun 20, 2025 | 185.0 | 19.30 | 19.70 |
| AMAT 250620P00190000 | P | Jun 20, 2025 | 190.0 | 21.40 | 21.80 |
| AMAT 250620P00195000 | P | Jun 20, 2025 | 195.0 | 23.55 | 24.15 |
| AMAT 250620P00200000 | P | Jun 20, 2025 | 200.0 | 25.85 | 26.45 |
| AMAT 250620P00210000 | P | Jun 20, 2025 | 210.0 | 30.20 | 32.35 |
| AMAT 250620P00220000 | P | Jun 20, 2025 | 220.0 | 36.50 | 38.10 |
| AMAT 250620P00230000 | P | Jun 20, 2025 | 230.0 | 42.70 | 45.35 |
| AMAT 250620P00240000 | P | Jun 20, 2025 | 240.0 | 48.10 | 50.60 |
| AMAT 250620P00250000 | P | Jun 20, 2025 | 250.0 | 56.25 | 58.25 |
| AMAT 250620P00260000 | P | Jun 20, 2025 | 260.0 | 63.75 | 65.40 |
| AMAT 250620P00270000 | P | Jun 20, 2025 | 270.0 | 70.15 | 73.55 |
| AMAT 250620P00280000 | P | Jun 20, 2025 | 280.0 | 78.85 | 81.85 |
| AMAT 250620P00290000 | P | Jun 20, 2025 | 290.0 | 87.60 | 90.45 |
| AMAT 250620P00300000 | P | Jun 20, 2025 | 300.0 | 97.65 | 98.80 |
| AMAT 250620P00310000 | P | Jun 20, 2025 | 310.0 | 105.00 | 108.70 |
| AMAT 260116C00070000 | C | Jan 16, 2026 | 70.0 | 135.55 | 139.95 |
| AMAT 260116C00075000 | C | Jan 16, 2026 | 75.0 | 131.55 | 135.90 |
| AMAT 260116C00080000 | C | Jan 16, 2026 | 80.0 | 127.05 | 131.45 |
| AMAT 260116C00085000 | C | Jan 16, 2026 | 85.0 | 123.00 | 127.45 |
| AMAT 260116C00090000 | C | Jan 16, 2026 | 90.0 | 118.55 | 122.90 |
| AMAT 260116C00095000 | C | Jan 16, 2026 | 95.0 | 114.50 | 118.95 |
| AMAT 260116C00100000 | C | Jan 16, 2026 | 100.0 | 110.05 | 114.40 |
| AMAT 260116C00105000 | C | Jan 16, 2026 | 105.0 | 107.80 | 110.25 |
| AMAT 260116C00110000 | C | Jan 16, 2026 | 110.0 | 102.90 | 106.05 |
| AMAT 260116C00115000 | C | Jan 16, 2026 | 115.0 | 99.45 | 103.00 |
| AMAT 260116C00120000 | C | Jan 16, 2026 | 120.0 | 95.70 | 98.40 |
| AMAT 260116C00125000 | C | Jan 16, 2026 | 125.0 | 91.90 | 94.55 |
| AMAT 260116C00130000 | C | Jan 16, 2026 | 130.0 | 87.85 | 89.80 |
| AMAT 260116C00135000 | C | Jan 16, 2026 | 135.0 | 84.90 | 86.30 |
| AMAT 260116C00140000 | C | Jan 16, 2026 | 140.0 | 80.75 | 82.60 |
| AMAT 260116C00145000 | C | Jan 16, 2026 | 145.0 | 77.30 | 79.00 |
| AMAT 260116C00150000 | C | Jan 16, 2026 | 150.0 | 74.95 | 75.95 |
| AMAT 260116C00155000 | C | Jan 16, 2026 | 155.0 | 71.40 | 72.60 |
| AMAT 260116C00160000 | C | Jan 16, 2026 | 160.0 | 68.60 | 69.45 |
| AMAT 260116C00165000 | C | Jan 16, 2026 | 165.0 | 64.70 | 67.10 |
| AMAT 260116C00170000 | C | Jan 16, 2026 | 170.0 | 62.05 | 64.15 |
| AMAT 260116C00175000 | C | Jan 16, 2026 | 175.0 | 58.75 | 60.50 |
| AMAT 260116C00180000 | C | Jan 16, 2026 | 180.0 | 56.80 | 58.30 |
| AMAT 260116C00185000 | C | Jan 16, 2026 | 185.0 | 54.00 | 55.10 |
| AMAT 260116C00190000 | C | Jan 16, 2026 | 190.0 | 51.40 | 53.30 |
| AMAT 260116C00195000 | C | Jan 16, 2026 | 195.0 | 48.75 | 50.45 |
| AMAT 260116C00200000 | C | Jan 16, 2026 | 200.0 | 47.00 | 47.90 |
| AMAT 260116C00210000 | C | Jan 16, 2026 | 210.0 | 42.15 | 43.25 |
| AMAT 260116C00220000 | C | Jan 16, 2026 | 220.0 | 38.40 | 39.60 |
| AMAT 260116C00230000 | C | Jan 16, 2026 | 230.0 | 34.65 | 35.25 |
| AMAT 260116C00240000 | C | Jan 16, 2026 | 240.0 | 31.10 | 32.30 |
| AMAT 260116C00250000 | C | Jan 16, 2026 | 250.0 | 28.15 | 28.60 |
| AMAT 260116C00260000 | C | Jan 16, 2026 | 260.0 | 25.25 | 26.50 |
| AMAT 260116C00270000 | C | Jan 16, 2026 | 270.0 | 22.80 | 24.65 |
| AMAT 260116C00280000 | C | Jan 16, 2026 | 280.0 | 20.50 | 21.00 |
| AMAT 260116C00290000 | C | Jan 16, 2026 | 290.0 | 18.40 | 19.00 |
| AMAT 260116C00300000 | C | Jan 16, 2026 | 300.0 | 16.60 | 17.05 |
| AMAT 260116C00310000 | C | Jan 16, 2026 | 310.0 | 14.90 | 15.40 |
| AMAT 260116P00070000 | P | Jan 16, 2026 | 70.0 | 0.65 | 1.55 |
| AMAT 260116P00075000 | P | Jan 16, 2026 | 75.0 | 0.90 | 1.78 |
| AMAT 260116P00080000 | P | Jan 16, 2026 | 80.0 | 1.62 | 1.99 |
| AMAT 260116P00085000 | P | Jan 16, 2026 | 85.0 | 1.60 | 2.58 |
| AMAT 260116P00090000 | P | Jan 16, 2026 | 90.0 | 2.02 | 2.76 |
| AMAT 260116P00095000 | P | Jan 16, 2026 | 95.0 | 1.95 | 3.30 |
| AMAT 260116P00100000 | P | Jan 16, 2026 | 100.0 | 3.00 | 3.15 |
| AMAT 260116P00105000 | P | Jan 16, 2026 | 105.0 | 3.50 | 3.85 |
| AMAT 260116P00110000 | P | Jan 16, 2026 | 110.0 | 4.10 | 4.25 |
| AMAT 260116P00115000 | P | Jan 16, 2026 | 115.0 | 4.70 | 4.90 |
| AMAT 260116P00120000 | P | Jan 16, 2026 | 120.0 | 5.45 | 5.65 |
| AMAT 260116P00125000 | P | Jan 16, 2026 | 125.0 | 6.25 | 6.50 |
| AMAT 260116P00130000 | P | Jan 16, 2026 | 130.0 | 7.20 | 8.40 |
| AMAT 260116P00135000 | P | Jan 16, 2026 | 135.0 | 8.15 | 8.65 |
| AMAT 260116P00140000 | P | Jan 16, 2026 | 140.0 | 9.25 | 9.50 |
| AMAT 260116P00145000 | P | Jan 16, 2026 | 145.0 | 10.45 | 11.75 |
| AMAT 260116P00150000 | P | Jan 16, 2026 | 150.0 | 11.75 | 12.40 |
| AMAT 260116P00155000 | P | Jan 16, 2026 | 155.0 | 13.15 | 13.45 |
| AMAT 260116P00160000 | P | Jan 16, 2026 | 160.0 | 14.65 | 14.95 |
| AMAT 260116P00165000 | P | Jan 16, 2026 | 165.0 | 16.20 | 17.55 |
| AMAT 260116P00170000 | P | Jan 16, 2026 | 170.0 | 18.00 | 18.30 |
| AMAT 260116P00175000 | P | Jan 16, 2026 | 175.0 | 19.80 | 20.25 |
| AMAT 260116P00180000 | P | Jan 16, 2026 | 180.0 | 21.30 | 22.10 |
| AMAT 260116P00185000 | P | Jan 16, 2026 | 185.0 | 23.80 | 24.15 |
| AMAT 260116P00190000 | P | Jan 16, 2026 | 190.0 | 25.95 | 28.30 |
| AMAT 260116P00195000 | P | Jan 16, 2026 | 195.0 | 28.20 | 28.75 |
| AMAT 260116P00200000 | P | Jan 16, 2026 | 200.0 | 30.50 | 30.95 |
| AMAT 260116P00210000 | P | Jan 16, 2026 | 210.0 | 35.50 | 38.00 |
| AMAT 260116P00220000 | P | Jan 16, 2026 | 220.0 | 41.05 | 43.35 |
| AMAT 260116P00230000 | P | Jan 16, 2026 | 230.0 | 46.90 | 48.45 |
| AMAT 260116P00240000 | P | Jan 16, 2026 | 240.0 | 52.05 | 53.95 |
| AMAT 260116P00250000 | P | Jan 16, 2026 | 250.0 | 59.95 | 61.75 |
| AMAT 260116P00260000 | P | Jan 16, 2026 | 260.0 | 66.20 | 69.10 |
| AMAT 260116P00270000 | P | Jan 16, 2026 | 270.0 | 73.20 | 76.35 |
| AMAT 260116P00280000 | P | Jan 16, 2026 | 280.0 | 81.90 | 83.80 |
| AMAT 260116P00290000 | P | Jan 16, 2026 | 290.0 | 89.90 | 92.50 |
| AMAT 260116P00300000 | P | Jan 16, 2026 | 300.0 | 98.60 | 102.50 |
| AMAT 260116P00310000 | P | Jan 16, 2026 | 310.0 | 107.40 | 110.95 |
OPRA data is delayed 15 minutes.