ADTRAN Holdings, Inc. (ADTN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN230217C00017000 | 2022-09-28 9:35AM EST | 17.00 | 3.75 | 5.80 | 6.50 | 0.00 | - | 1 | 0 | 376.37% |
| ADTN230217C00018000 | 2023-01-30 10:17AM EST | 18.00 | 1.40 | 0.95 | 2.50 | 0.00 | - | 38 | 1,891 | 99.90% |
| ADTN230217C00019000 | 2023-02-01 12:19PM EST | 19.00 | 0.65 | 0.45 | 0.70 | -0.08 | -10.96% | 17 | 50 | 53.91% |
| ADTN230217C00020000 | 2023-02-01 3:59PM EST | 20.00 | 0.55 | 0.20 | 0.50 | +0.10 | +22.22% | 10 | 44 | 58.79% |
| ADTN230217C00021000 | 2023-02-01 3:51PM EST | 21.00 | 0.20 | 0.00 | 0.25 | -0.55 | -73.33% | 1 | 17 | 53.13% |
| ADTN230217C00022000 | 2023-01-17 10:21AM EST | 22.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 8 | 147 | 107.62% |
| ADTN230217C00023000 | 2022-12-27 9:30AM EST | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADTN230217C00024000 | 2023-02-01 1:03PM EST | 24.00 | 0.05 | 0.00 | 1.00 | -0.45 | -90.00% | 21 | 2 | 130.47% |
| ADTN230217C00025000 | 2022-12-29 3:49PM EST | 25.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 118.36% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN230217P00015000 | 2023-01-20 11:24AM EST | 15.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 121.29% |
| ADTN230217P00016000 | 2023-01-20 10:38AM EST | 16.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 91.99% |
| ADTN230217P00017000 | 2023-01-27 12:31PM EST | 17.00 | 0.44 | 0.30 | 1.20 | 0.00 | - | 2 | 44 | 90.43% |
| ADTN230217P00018000 | 2023-01-30 3:14PM EST | 18.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 6 | 12 | 63.28% |
| ADTN230217P00020000 | 2022-12-12 11:12AM EST | 20.00 | 1.25 | 1.25 | 2.65 | 0.00 | - | 10 | 11 | 58.79% |
| ADTN230217P00021000 | 2023-01-18 9:35AM EST | 21.00 | 2.25 | 2.45 | 3.80 | 0.00 | - | - | 1 | 89.84% |
| ADTN230217P00022000 | 2023-01-24 12:08PM EST | 22.00 | 3.98 | 3.40 | 5.50 | 0.00 | - | 2 | 2 | 130.96% |
| ADTN230217P00024000 | 2022-12-29 9:55AM EST | 24.00 | 5.76 | 3.90 | 5.80 | 0.00 | - | 1 | 0 | 98.44% |
© 2023 Yahoo. All rights reserved.
