Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240816C00025000 | 2024-03-04 12:26PM EDT | 25.00 | 22.70 | 22.10 | 27.00 | 0.00 | - | 4 | 2 | 0.00% |
| AVT240816C00040000 | 2024-02-22 10:47AM EDT | 40.00 | 7.20 | 8.50 | 9.00 | 0.00 | - | 10 | 4 | 0.00% |
| AVT240816C00042000 | 2024-02-06 4:04PM EDT | 42.00 | 4.86 | 6.70 | 8.80 | 0.00 | - | - | 1 | 0.00% |
| AVT240816C00045000 | 2024-04-12 10:14AM EDT | 45.00 | 4.50 | 6.80 | 8.10 | 0.00 | - | 2 | 2 | 50.78% |
| AVT240816C00046000 | 2024-03-06 11:50AM EDT | 46.00 | 4.45 | 2.90 | 5.30 | 0.00 | - | 1 | 17 | 0.00% |
| AVT240816C00047000 | 2024-07-11 9:33AM EDT | 47.00 | 6.40 | 3.60 | 8.10 | 0.00 | - | 4 | 19 | 96.68% |
| AVT240816C00048000 | 2024-05-10 2:48PM EDT | 48.00 | 5.22 | 6.00 | 6.60 | 0.00 | - | 4 | 11 | 69.29% |
| AVT240816C00049000 | 2024-07-17 2:52PM EDT | 49.00 | 4.00 | 2.05 | 5.70 | 0.00 | - | 1 | 19 | 70.80% |
| AVT240816C00050000 | 2024-07-19 11:12AM EDT | 50.00 | 2.40 | 2.10 | 4.60 | 0.00 | - | 1 | 73 | 60.35% |
| AVT240816C00055000 | 2024-07-24 12:18PM EDT | 55.00 | 0.86 | 0.50 | 1.10 | 0.00 | - | 4 | 296 | 38.72% |
| AVT240816C00060000 | 2024-07-19 12:50PM EDT | 60.00 | 0.19 | 0.10 | 0.45 | 0.00 | - | 11 | 160 | 48.29% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240816P00035000 | 2024-01-03 3:04PM EDT | 35.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | - | 4 | 125.20% |
| AVT240816P00039000 | 2024-05-02 12:55PM EDT | 39.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 9 | 27 | 130.76% |
| AVT240816P00040000 | 2024-05-02 2:19PM EDT | 40.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 30 | 39 | 160.35% |
| AVT240816P00041000 | 2024-04-17 11:13AM EDT | 41.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | - | 5 | 77.93% |
| AVT240816P00042000 | 2024-05-07 9:32AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 25.00% |
| AVT240816P00043000 | 2024-05-06 1:07PM EDT | 43.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 134.03% |
| AVT240816P00044000 | 2024-05-03 11:06AM EDT | 44.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 30 | 68 | 125.49% |
| AVT240816P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 116.94% |
| AVT240816P00046000 | 2024-05-09 11:57AM EDT | 46.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 5 | 18 | 53.47% |
| AVT240816P00047000 | 2024-06-28 3:52PM EDT | 47.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 57.32% |
| AVT240816P00048000 | 2024-07-16 3:33PM EDT | 48.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 4 | 41 | 82.23% |
| AVT240816P00049000 | 2024-07-22 1:34PM EDT | 49.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | 5 | 68 | 63.67% |
| AVT240816P00050000 | 2024-07-15 11:20AM EDT | 50.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 20 | 89 | 35.99% |
| AVT240816P00055000 | 2024-06-27 12:05PM EDT | 55.00 | 4.00 | 0.55 | 4.50 | 0.00 | - | 2 | 72 | 64.21% |
© 2024 Yahoo. All rights reserved.