Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

GT Advanced Technologies Inc. (GTAT)

-NasdaqGS
14.23 Jul 28, 4:00PM EDT
|Pre-Market : 14.71 Up 0.48 (3.37%) 9:14AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
9.00GTAT140816C000090006.90 0.00N/AN/A1414
9.00GTAT140829C000090006.10 0.00N/AN/A2626
10.00GTAT140816C000100006.39 0.00N/AN/A11
10.50GTAT140808C000105007.00 0.00N/AN/A5555
11.00GTAT140808C000110006.30 0.00N/AN/A1616
11.00GTAT140816C000110004.25 0.00N/AN/A533
11.50GTAT140808C000115004.90 0.00N/AN/A1150
11.50GTAT140822C000115003.70 0.00N/AN/A1212
12.00GTAT140808C000120004.40 0.00N/AN/A2020
12.00GTAT140816C000120002.48Down 0.82N/AN/A250
12.50GTAT140822C000125004.10 0.00N/AN/A99
12.50GTAT140829C000125002.76 0.00N/AN/A22
13.00GTAT140808C000130002.05 0.00N/AN/A342,100
13.00GTAT140816C000130002.10 0.00N/AN/A11,474
13.00GTAT140822C000130003.50 0.00N/AN/A1010
13.00GTAT140829C000130002.50 0.00N/AN/A4040
13.50GTAT140801C000135000.87Down 1.35N/AN/A387
13.50GTAT140808C000135001.35Down 0.40N/AN/A426
13.50GTAT140816C000135001.90 0.00N/AN/A01
13.50GTAT140822C000135003.09 0.00N/AN/A11
14.00GTAT140801C000140000.50Down 0.72N/AN/A56331
14.00GTAT140808C000140000.95Down 0.60N/AN/A911,716
14.00GTAT140816C000140001.05Down 0.50N/AN/A106321
14.00GTAT140822C000140002.15 0.00N/AN/A1414
14.00GTAT140829C000140001.35Down 0.40N/AN/A722
14.50GTAT140801C000145000.24Down 0.71N/AN/A241295
14.50GTAT140808C000145000.81Down 0.36N/AN/A1479
14.50GTAT140816C000145000.80Down 0.41N/AN/A85124
14.50GTAT140822C000145001.05Down 0.40N/AN/A5205
14.50GTAT140829C000145001.06Down 0.89N/AN/A620
15.00GTAT140801C000150000.10Down 0.30N/AN/A1,6611,766
15.00GTAT140808C000150000.55Down 0.40N/AN/A69253
15.00GTAT140816C000150000.65Down 0.30N/AN/A3172,916
15.00GTAT140822C000150001.35 0.00N/AN/A2335
15.00GTAT140829C000150000.80Down 0.45N/AN/A4297
15.50GTAT140801C000155000.06Down 0.09N/AN/A8324,058
15.50GTAT140808C000155000.45Down 0.27N/AN/A130322
15.50GTAT140816C000155000.56Down 0.19N/AN/A48387
15.50GTAT140822C000155001.01 0.00N/AN/A220
15.50GTAT140829C000155000.75Down 0.20N/AN/A210
16.00GTAT140801C000160000.05Down 0.10N/AN/A100437
16.00GTAT140808C000160000.35Down 0.25N/AN/A281,096
16.00GTAT140816C000160000.35Down 0.23N/AN/A1402,136
16.00GTAT140822C000160000.50Down 0.31N/AN/A20185
16.00GTAT140829C000160000.84 0.00N/AN/A6134
16.50GTAT140801C000165000.07 0.00N/AN/A8115
16.50GTAT140808C000165000.35Down 0.10N/AN/A201308
16.50GTAT140816C000165000.33Down 0.12N/AN/A60250
16.50GTAT140822C000165000.70 0.00N/AN/A10131
16.50GTAT140829C000165000.45Down 0.15N/AN/A431
17.00GTAT140801C000170000.05 0.00N/AN/A40218
17.00GTAT140808C000170000.16Down 0.12N/AN/A164675
17.00GTAT140816C000170000.25Down 0.10N/AN/A3712,905
17.00GTAT140822C000170000.50 0.00N/AN/A138257
17.00GTAT140829C000170000.45Down 0.11N/AN/A197
17.50GTAT140801C000175000.15 0.00N/AN/A15100
17.50GTAT140808C000175000.20 0.00N/AN/A53105
17.50GTAT140816C000175000.27 0.00N/AN/A3312
17.50GTAT140822C000175000.40 0.00N/AN/A480
17.50GTAT140829C000175000.42 0.00N/AN/A10277
18.00GTAT140801C000180000.25 0.00N/AN/A572
18.00GTAT140808C000180000.10Down 0.10N/AN/A182,658
18.00GTAT140816C000180000.10Down 0.10N/AN/A462,926
18.00GTAT140822C000180000.40 0.00N/AN/A10669
18.00GTAT140829C000180000.35 0.00N/AN/A27
18.50GTAT140808C000185000.18 0.00N/AN/A9080
18.50GTAT140816C000185000.15 0.00N/AN/A233
18.50GTAT140822C000185000.33 0.00N/AN/A1018
18.50GTAT140829C000185000.25Down 0.15N/AN/A200300
19.00GTAT140801C000190000.40 0.00N/AN/A5757
19.00GTAT140808C000190000.25 0.00N/AN/A1175
19.00GTAT140816C000190000.10Down 0.05N/AN/A56,202
19.00GTAT140822C000190000.25 0.00N/AN/A20110
19.00GTAT140829C000190000.25 0.00N/AN/A412
19.50GTAT140801C000195000.40 0.00N/AN/A22
19.50GTAT140808C000195000.40 0.00N/AN/A24
19.50GTAT140822C000195000.15Down 0.09N/AN/A1010
19.50GTAT140829C000195000.20 0.00N/AN/A200205
20.00GTAT140801C000200000.15 0.00N/AN/A20173
20.00GTAT140808C000200000.05Down 0.04N/AN/A28207
20.00GTAT140816C000200000.06Down 0.04N/AN/A111,757
20.00GTAT140822C000200000.18 0.00N/AN/A111
20.00GTAT140829C000200000.20 0.00N/AN/A12
20.50GTAT140808C000205000.55 0.00N/AN/A1424
21.00GTAT140808C000210000.31 0.00N/AN/A4040
21.00GTAT140816C000210000.05Down 0.05N/AN/A701,370
21.00GTAT140822C000210000.55 0.00N/AN/A1414
22.00GTAT140801C000220000.05Down 0.30N/AN/A600625
22.00GTAT140816C000220000.05 0.00N/AN/A1898
23.00GTAT140808C000230000.55 0.00N/AN/A22
23.00GTAT140816C000230000.05 0.00N/AN/A3753
23.50GTAT140808C000235000.55 0.00N/AN/A22
24.00GTAT140816C000240000.05 0.00N/AN/A369
25.00GTAT140816C000250000.02Down 0.02N/AN/A30338
26.00GTAT140816C000260000.02 0.00N/AN/A2632
26.00GTAT140822C000260000.50 0.00N/AN/A1010
27.00GTAT140816C000270000.05 0.00N/AN/A316
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00GTAT140816P000100000.10 0.00N/AN/A130135
10.00GTAT140829P000100000.10 0.00N/AN/A3535
11.00GTAT140801P000110000.04 0.00N/AN/A55
11.00GTAT140808P000110000.10 0.00N/AN/A3030
11.00GTAT140816P000110000.07Down 0.07N/AN/A332
11.00GTAT140822P000110000.16 0.00N/AN/A1010
11.50GTAT140808P000115000.20 0.00N/AN/A1422
11.50GTAT140822P000115000.20 0.00N/AN/A55
11.50GTAT140829P000115000.25Up 0.09N/AN/A300272
12.00GTAT140808P000120000.20 0.00N/AN/A2020
12.00GTAT140816P000120000.20Up 0.05N/AN/A93400
12.00GTAT140822P000120000.26 0.00N/AN/A22
12.00GTAT140829P000120000.31 0.00N/AN/A121
12.50GTAT140801P000125000.10 0.00N/AN/A1010
12.50GTAT140808P000125000.15 0.00N/AN/A1517
12.50GTAT140816P000125000.30Up 0.15N/AN/A5252
12.50GTAT140822P000125000.35Down 0.14N/AN/A27
12.50GTAT140829P000125000.50Up 0.05N/AN/A318319
13.00GTAT140801P000130000.10Down 0.07N/AN/A1032
13.00GTAT140808P000130000.35Up 0.10N/AN/A178223
13.00GTAT140816P000130000.40Up 0.05N/AN/A33860
13.00GTAT140822P000130000.45 0.00N/AN/A5361
13.00GTAT140829P000130000.55Up 0.05N/AN/A234
13.50GTAT140801P000135000.05Down 0.20N/AN/A140
13.50GTAT140808P000135000.45Up 0.10N/AN/A226
13.50GTAT140816P000135000.60Up 0.20N/AN/A1378
13.50GTAT140822P000135000.70Down 0.05N/AN/A7213
13.50GTAT140829P000135000.62 0.00N/AN/A577
14.00GTAT140801P000140000.30Up 0.15N/AN/A1,0981,091
14.00GTAT140808P000140000.75Up 0.20N/AN/A248335
14.00GTAT140816P000140000.85Up 0.20N/AN/A1671,201
14.00GTAT140822P000140000.74 0.00N/AN/A899
14.00GTAT140829P000140000.95Up 0.08N/AN/A121,324
14.50GTAT140801P000145000.54Up 0.29N/AN/A178491
14.50GTAT140808P000145000.85Up 0.15N/AN/A2198
14.50GTAT140816P000145001.08Up 0.28N/AN/A218587
14.50GTAT140822P000145001.01 0.00N/AN/A10115
14.50GTAT140829P000145001.12 0.00N/AN/A515
15.00GTAT140801P000150000.91Up 0.46N/AN/A1,1272,555
15.00GTAT140808P000150001.15Up 0.20N/AN/A505677
15.00GTAT140816P000150001.40Up 0.36N/AN/A35416,683
15.00GTAT140822P000150001.50 0.00N/AN/A563
15.00GTAT140829P000150001.25 0.00N/AN/A3258
15.50GTAT140801P000155000.71 0.00N/AN/A1251
15.50GTAT140808P000155001.18 0.00N/AN/A2080
15.50GTAT140816P000155001.65Up 0.20N/AN/A98108
15.50GTAT140822P000155001.35 0.00N/AN/A119
16.00GTAT140801P000160001.11 0.00N/AN/A41116
16.00GTAT140808P000160001.42 0.00N/AN/A11143
16.00GTAT140816P000160002.10Up 0.45N/AN/A6061,438
16.00GTAT140822P000160001.50 0.00N/AN/A623
16.00GTAT140829P000160002.03 0.00N/AN/A418
16.50GTAT140801P000165001.60 0.00N/AN/A588
16.50GTAT140808P000165001.95 0.00N/AN/A6472
16.50GTAT140816P000165002.20 0.00N/AN/A98
16.50GTAT140822P000165002.10 0.00N/AN/A1573
16.50GTAT140829P000165001.80 0.00N/AN/A1313
17.00GTAT140801P000170001.55 0.00N/AN/A4103
17.00GTAT140808P000170002.38 0.00N/AN/A116
17.00GTAT140816P000170002.60Up 0.07N/AN/A42,103
17.00GTAT140822P000170002.60 0.00N/AN/A100112
17.00GTAT140829P000170002.75 0.00N/AN/A69
17.50GTAT140801P000175001.18 0.00N/AN/A13
17.50GTAT140808P000175003.50 0.00N/AN/A571
17.50GTAT140822P000175002.25 0.00N/AN/A170
17.50GTAT140829P000175002.47 0.00N/AN/A22
18.00GTAT140801P000180003.00 0.00N/AN/A2932
18.00GTAT140808P000180002.25 0.00N/AN/A57
18.00GTAT140816P000180003.90Up 0.45N/AN/A652,687
18.00GTAT140822P000180001.26 0.00N/AN/A22
18.00GTAT140829P000180003.57 0.00N/AN/A57
18.50GTAT140808P000185002.90 0.00N/AN/A100100
18.50GTAT140822P000185003.15 0.00N/AN/A115
19.00GTAT140808P000190001.47 0.00N/AN/A22
19.00GTAT140816P000190004.75Up 0.37N/AN/A25,180
19.00GTAT140822P000190004.40 0.00N/AN/A312
19.50GTAT140808P000195001.67 0.00N/AN/A22
19.50GTAT140822P000195003.87 0.00N/AN/A1012
20.00GTAT140808P000200004.80 0.00N/AN/A3030
20.00GTAT140816P000200005.03 0.00N/AN/A12,090
20.00GTAT140829P000200005.40 0.00N/AN/A35
20.50GTAT140801P000205001.55 0.00N/AN/A1010
21.00GTAT140816P000210005.95 0.00N/AN/A233
22.00GTAT140808P000220007.70 0.00N/AN/A110
22.00GTAT140816P000220005.91 0.00N/AN/A2222
23.00GTAT140822P000230006.80 0.00N/AN/A3535
23.50GTAT140822P000235007.30 0.00N/AN/A1414
25.00GTAT140816P000250009.72 0.00N/AN/A22
26.00GTAT140816P000260006.90 0.00N/AN/A3534
27.00GTAT140816P000270007.80 0.00N/AN/A76
27.50GTAT140808P0002750011.10 0.00N/AN/A1616
29.00GTAT140816P0002900012.30 0.00N/AN/A2121
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.