ADTRAN, Inc. (ADTN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN220121C00020000 | 2021-12-08 9:54AM EST | 20.00 | 2.00 | 0.65 | 3.80 | 0.00 | - | 2 | 8 | 237.70% |
| ADTN220121C00021000 | 2021-12-31 2:33PM EST | 21.00 | 2.25 | 1.05 | 2.85 | 0.00 | - | 1 | 5 | 248.63% |
| ADTN220121C00022000 | 2021-12-21 10:55AM EST | 22.00 | 0.75 | 0.50 | 1.35 | 0.00 | - | 2 | 300 | 176.56% |
| ADTN220121C00023000 | 2022-01-03 1:13PM EST | 23.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 1 | 149 | 183.79% |
| ADTN220121C00024000 | 2021-12-29 9:30AM EST | 24.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 1 | 26 | 204.69% |
| ADTN220121C00025000 | 2021-12-27 11:49AM EST | 25.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 173.83% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN220121P00017000 | 2021-12-21 1:11PM EST | 17.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 75 | 421 | 137.70% |
| ADTN220121P00018000 | 2022-01-05 9:49AM EST | 18.00 | 0.10 | 0.00 | 0.70 | +0.01 | +11.11% | 42 | 87 | 99.22% |
| ADTN220121P00019000 | 2021-12-23 2:59PM EST | 19.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 256 | 895 | 105.27% |
| ADTN220121P00020000 | 2022-01-05 10:10AM EST | 20.00 | 0.15 | 0.00 | 0.75 | -0.35 | -70.00% | 1 | 99 | 54.49% |
| ADTN220121P00021000 | 2022-01-04 2:52PM EST | 21.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1,028 | 3,452 | 104.69% |
| ADTN220121P00022000 | 2021-12-07 9:55AM EST | 22.00 | 1.75 | 0.85 | 1.45 | 0.00 | - | 2 | 23 | 0.00% |
