Canada markets closed

ADTRAN Holdings, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.40-0.47 (-2.49%)
At close: 04:00PM EST
18.40 0.00 (0.00%)
After hours: 04:10PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADTN230217C000170002022-09-28 9:35AM EST17.003.755.806.500.00-10376.37%
ADTN230217C000180002023-01-30 10:17AM EST18.001.400.952.500.00-381,89199.90%
ADTN230217C000190002023-02-01 12:19PM EST19.000.650.450.70-0.08-10.96%175053.91%
ADTN230217C000200002023-02-01 3:59PM EST20.000.550.200.50+0.10+22.22%104458.79%
ADTN230217C000210002023-02-01 3:51PM EST21.000.200.000.25-0.55-73.33%11753.13%
ADTN230217C000220002023-01-17 10:21AM EST22.000.400.001.100.00-8147107.62%
ADTN230217C000230002022-12-27 9:30AM EST23.000.300.000.000.00-2025.00%
ADTN230217C000240002023-02-01 1:03PM EST24.000.050.001.00-0.45-90.00%212130.47%
ADTN230217C000250002022-12-29 3:49PM EST25.000.210.000.550.00-55118.36%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADTN230217P000150002023-01-20 11:24AM EST15.000.170.001.000.00-113121.29%
ADTN230217P000160002023-01-20 10:38AM EST16.000.250.000.900.00-101091.99%
ADTN230217P000170002023-01-27 12:31PM EST17.000.440.301.200.00-24490.43%
ADTN230217P000180002023-01-30 3:14PM EST18.000.600.600.950.00-61263.28%
ADTN230217P000200002022-12-12 11:12AM EST20.001.251.252.650.00-101158.79%
ADTN230217P000210002023-01-18 9:35AM EST21.002.252.453.800.00--189.84%
ADTN230217P000220002023-01-24 12:08PM EST22.003.983.405.500.00-22130.96%
ADTN230217P000240002022-12-29 9:55AM EST24.005.763.905.800.00-1098.44%