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 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| AVT240816C00045000 | 2024-04-12 10:14AM EDT | 45.00 | 4.50 | 6.80 | 8.10 | 0.00 | - | 2 | 2 | 41.50% |
| AVT240816C00046000 | 2024-03-06 11:50AM EDT | 46.00 | 4.45 | 2.90 | 5.30 | 0.00 | - | 1 | 17 | 0.00% |
| AVT240816C00047000 | 2024-04-18 12:50PM EDT | 47.00 | 2.80 | 6.60 | 7.60 | 0.00 | - | 1 | 20 | 55.32% |
| AVT240816C00048000 | 2024-05-10 2:48PM EDT | 48.00 | 5.22 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 50.29% |
| AVT240816C00049000 | 2024-05-13 2:17PM EDT | 49.00 | 4.80 | 3.60 | 7.20 | 0.00 | - | 3 | 19 | 65.21% |
| AVT240816C00050000 | 2024-05-13 3:54PM EDT | 50.00 | 4.30 | 2.60 | 7.30 | 0.00 | - | 2 | 81 | 72.75% |
| AVT240816C00055000 | 2024-06-06 3:36PM EDT | 55.00 | 1.95 | 1.10 | 1.75 | 0.00 | - | 2 | 300 | 33.13% |
| AVT240816C00060000 | 2024-06-14 2:11PM EDT | 60.00 | 0.26 | 0.25 | 0.55 | -0.34 | -56.67% | 8 | 146 | 31.71% |
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 | 70.80% |
| AVT240816P00039000 | 2024-05-02 12:55PM EDT | 39.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 9 | 27 | 73.68% |
| AVT240816P00040000 | 2024-05-02 2:19PM EDT | 40.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 30 | 39 | 90.55% |
| AVT240816P00041000 | 2024-04-17 11:13AM EDT | 41.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | - | 5 | 52.98% |
| AVT240816P00042000 | 2024-05-07 9:32AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| AVT240816P00043000 | 2024-05-06 1:07PM EDT | 43.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 75.24% |
| AVT240816P00044000 | 2024-05-03 11:06AM EDT | 44.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 30 | 68 | 70.24% |
| AVT240816P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 65.26% |
| AVT240816P00046000 | 2024-05-09 11:57AM EDT | 46.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 12 | 18 | 29.05% |
| AVT240816P00047000 | 2024-05-20 1:36PM EDT | 47.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 3 | 39 | 54.64% |
| AVT240816P00048000 | 2024-05-17 3:53PM EDT | 48.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 33 | 41 | 65.82% |
| AVT240816P00049000 | 2024-05-14 1:01PM EDT | 49.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 23 | 68 | 28.20% |
| AVT240816P00050000 | 2024-06-06 1:23PM EDT | 50.00 | 0.80 | 0.95 | 1.35 | 0.00 | - | 51 | 69 | 26.98% |
| AVT240816P00055000 | 2024-06-06 3:21PM EDT | 55.00 | 2.55 | 3.30 | 3.80 | 0.00 | - | 16 | 75 | 23.78% |
© 2024 Yahoo. All rights reserved.