Canada Markets closed

ADTRAN, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.64+0.16 (+0.82%)
At close: 04:00PM EST
19.64 0.00 (0.00%)
After hours: 05:39PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADTN220121C000200002021-12-08 9:54AM EST20.002.000.653.800.00-28237.70%
ADTN220121C000210002021-12-31 2:33PM EST21.002.251.052.850.00-15248.63%
ADTN220121C000220002021-12-21 10:55AM EST22.000.750.501.350.00-2300176.56%
ADTN220121C000230002022-01-03 1:13PM EST23.000.500.201.300.00-1149183.79%
ADTN220121C000240002021-12-29 9:30AM EST24.000.500.051.400.00-126204.69%
ADTN220121C000250002021-12-27 11:49AM EST25.000.250.000.700.00-12173.83%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADTN220121P000170002021-12-21 1:11PM EST17.000.080.000.750.00-75421137.70%
ADTN220121P000180002022-01-05 9:49AM EST18.000.100.000.70+0.01+11.11%428799.22%
ADTN220121P000190002021-12-23 2:59PM EST19.000.300.001.500.00-256895105.27%
ADTN220121P000200002022-01-05 10:10AM EST20.000.150.000.75-0.35-70.00%19954.49%
ADTN220121P000210002022-01-04 2:52PM EST21.000.500.001.900.00-1,0283,452104.69%
ADTN220121P000220002021-12-07 9:55AM EST22.001.750.851.450.00-2230.00%