$3.82 +0.01 (0.26%) Advanced Micro Devices Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 3.82
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.01 (0.26%)
Prev Close: 3.81
Open: 3.82
Bid: 3.82
Ask: 3.84
Options:

Call Options: AMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1420I0.5 3.30 0.00 3.25 1257.0 3.45 1261.0 0.0 0
0.50 AMD1426I0.5 3.25 0.00 3.30 171.0 3.40 1013.0 0.0 0
1.00 AMD1420I1 2.80 0.00 2.76 721.0 2.91 659.0 0.0 0
1.00 AMD1426I1 2.79 0.00 2.82 221.0 2.87 894.0 0.0 0
1.50 AMD1420I1.5 2.30 0.00 2.26 439.0 2.41 697.0 0.0 0
1.50 AMD1426I1.5 2.30 0.00 2.31 290.0 2.36 863.0 0.0 0
2.00 AMD1420I2 2.20 0.40 1.76 2082.0 1.91 1926.0 15.0 4
2.00 AMD1426I2 1.80 0.00 1.81 233.0 1.86 624.0 0.0 0
2.50 AMD1420I2.5 1.28 -0.02 1.27 2041.0 1.39 1804.0 10.0 4
2.50 AMD1426I2.5 1.30 0.00 1.31 287.0 1.36 666.0 0.0 0
3.00 AMD1420I3 0.85 0.00 0.79 2585.0 0.89 2734.0 10.0 251
3.00 AMD1426I3 0.80 0.00 0.81 248.0 0.87 3986.0 0.0 0
3.50 AMD1420I3.5 0.36 0.05 0.29 6384.0 0.39 6062.0 9.0 1,396
3.50 AMD1426I3.5 0.31 0.00 0.32 20.0 0.38 5012.0 4.0 236
4.00 AMD1420I4 0.01 -0.01 0.01 76.0 0.01 1003.0 1242.0 32,928
4.00 AMD1426I4 0.04 -0.01 0.04 124.0 0.05 86.0 450.0 2,558
4.50 AMD1420I4.5 0.01 0.00 0.01 2.0 0.01 446.0 150.0 11,618
4.50 AMD1426I4.5 0.01 0.00 0.01 544.0 0.02 2005.0 100.0 18,403
5.00 AMD1420I5 0.01 0.00 0.01 117.0 0.01 601.0 20.0 14,584
5.00 AMD1426I5 0.02 0.00 0.01 2205.0 0.02 977.0 0.0 0
5.50 AMD1420I5.5 0.02 0.00 0.01 127.0 0.02 1457.0 10.0 23
5.50 AMD1426I5.5 0.02 0.00 0.01 23.0 0.02 1049.0 80.0 80
6.00 AMD1420I6 0.02 0.01 0.01 753.0 0.01 516.0 300.0 2,100
6.00 AMD1426I6 0.02 0.00 0.01 67.0 0.01 466.0 0.0 0
6.50 AMD1420I6.5 0.02 0.00 0.00 0.0 0.02 1474.0 0.0 0
6.50 AMD1426I6.5 0.01 0.00 0.00 0.0 0.01 466.0 0.0 0
7.00 AMD1420I7 0.01 0.00 0.00 0.0 0.01 547.0 0.0 0
7.00 AMD1426I7 0.01 0.00 0.00 0.0 0.01 387.0 0.0 0
7.50 AMD1420I7.5 0.01 0.00 0.00 0.0 0.01 547.0 600.0 900
7.50 AMD1426I7.5 0.01 0.00 0.00 0.0 0.01 416.0 0.0 0
8.00 AMD1420I8 0.01 0.00 0.00 0.0 0.01 360.0 0.0 0
8.00 AMD1426I8 0.01 0.00 0.00 0.0 0.01 384.0 0.0 0
9.00 AMD1420I9 0.01 0.00 0.00 0.0 0.01 393.0 0.0 0

Put Options: AMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1420U0.5 0.01 0.00 0.00 0.0 0.01 330.0 0.0 0
0.50 AMD1426U0.5 0.01 0.00 0.00 0.0 0.01 168.0 0.0 0
1.00 AMD1420U1 0.01 0.00 0.00 0.0 0.01 361.0 0.0 0
1.00 AMD1426U1 0.01 0.00 0.00 0.0 0.01 308.0 0.0 0
1.50 AMD1420U1.5 0.01 0.00 0.00 0.0 0.01 399.0 0.0 0
1.50 AMD1426U1.5 0.01 0.00 0.00 0.0 0.01 388.0 0.0 0
2.00 AMD1420U2 0.01 0.00 0.00 0.0 0.01 436.0 0.0 0
2.00 AMD1426U2 0.01 0.00 0.00 0.0 0.01 323.0 0.0 0
2.50 AMD1420U2.5 0.01 0.00 0.01 3.0 0.01 438.0 100.0 1,639
2.50 AMD1426U2.5 0.02 0.01 0.00 0.0 0.01 270.0 10.0 10
3.00 AMD1420U3 0.01 0.00 0.01 506.0 0.01 404.0 5.0 611
3.00 AMD1426U3 0.02 0.00 0.01 134.0 0.02 547.0 0.0 0
3.50 AMD1420U3.5 0.01 0.00 0.01 100.0 0.01 2053.0 100.0 5,220
3.50 AMD1426U3.5 0.04 0.03 0.01 1036.0 0.03 4174.0 400.0 1,200
4.00 AMD1420U4 0.17 -0.02 0.14 1614.0 0.18 187.0 259.0 15,371
4.00 AMD1426U4 0.20 -0.01 0.20 1771.0 0.24 385.0 10.0 12,523
4.50 AMD1420U4.5 0.63 -0.03 0.62 4315.0 0.69 245.0 5.0 15,252
4.50 AMD1426U4.5 0.55 -0.11 0.64 2966.0 0.70 109.0 12.0 762
5.00 AMD1420U5 1.00 -0.17 1.11 3494.0 1.24 3442.0 10.0 13,876
5.00 AMD1426U5 0.87 -0.29 1.14 1256.0 1.19 300.0 61.0 560
5.50 AMD1420U5.5 1.38 -0.27 1.60 3706.0 1.74 3661.0 30.0 415
5.50 AMD1426U5.5 1.66 0.00 1.63 478.0 1.68 261.0 0.0 0
6.00 AMD1420U6 1.88 -0.27 2.10 3607.0 2.24 3667.0 10.0 265
6.00 AMD1426U6 1.78 -0.38 2.14 2196.0 2.19 181.0 25.0 25
6.50 AMD1420U6.5 2.65 0.00 2.60 3766.0 2.74 3758.0 0.0 0
6.50 AMD1426U6.5 2.66 0.00 2.64 3388.0 2.69 219.0 0.0 0
7.00 AMD1420U7 2.87 -0.28 3.10 1783.0 3.25 1770.0 10.0 10
7.00 AMD1426U7 3.15 0.00 3.10 2460.0 3.20 170.0 0.0 0
7.50 AMD1420U7.5 3.65 0.00 3.60 1748.0 3.75 1742.0 0.0 0
7.50 AMD1426U7.5 3.65 0.00 3.60 2422.0 3.70 165.0 0.0 0
8.00 AMD1420U8 4.15 0.00 4.10 1338.0 4.25 1331.0 0.0 0
8.00 AMD1426U8 4.15 0.00 4.10 1192.0 4.20 82.0 0.0 0
9.00 AMD1420U9 4.95 -0.20 3.50 20.0 6.80 131.0 1.0 1