Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517C00043000 | 2024-04-26 12:45PM EDT | 43.00 | 7.20 | 6.60 | 11.00 | 0.00 | - | 11 | 11 | 65.63% |
| AVT240517C00044000 | 2024-02-13 4:40PM EDT | 44.00 | 2.35 | 4.50 | 5.50 | 0.00 | - | 11 | 16 | 0.00% |
| AVT240517C00045000 | 2024-03-27 3:22PM EDT | 45.00 | 5.00 | 3.80 | 6.10 | 0.00 | - | 2 | 8 | 0.00% |
| AVT240517C00046000 | 2024-04-24 10:09AM EDT | 46.00 | 3.80 | 3.80 | 8.30 | 0.00 | - | 5 | 14 | 68.56% |
| AVT240517C00047000 | 2024-05-07 3:54PM EDT | 47.00 | 4.40 | 2.80 | 7.40 | 0.00 | - | 3 | 22 | 62.40% |
| AVT240517C00048000 | 2024-05-10 1:15PM EDT | 48.00 | 3.97 | 1.75 | 6.40 | +1.52 | +62.04% | 8 | 27 | 51.56% |
| AVT240517C00049000 | 2024-05-10 1:19PM EDT | 49.00 | 3.00 | 1.05 | 5.30 | +0.25 | +9.09% | 30 | 109 | 126.81% |
| AVT240517C00050000 | 2024-05-07 1:53PM EDT | 50.00 | 1.85 | 1.20 | 2.75 | +0.05 | +2.78% | 11 | 308 | 57.81% |
| AVT240517C00055000 | 2024-05-06 12:43PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 61 | 45.12% |
| AVT240517C00060000 | 2023-12-26 3:31PM EDT | 60.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 60.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517P00030000 | 2024-04-18 3:23PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 240.04% |
| AVT240517P00035000 | 2024-01-18 10:39AM EDT | 35.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 166.41% |
| AVT240517P00039000 | 2024-04-19 9:49AM EDT | 39.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 118.16% |
| AVT240517P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 100 | 109.38% |
| AVT240517P00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 100.78% |
| AVT240517P00042000 | 2024-04-23 10:47AM EDT | 42.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 92.38% |
| AVT240517P00043000 | 2024-04-29 11:24AM EDT | 43.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 74.61% |
| AVT240517P00044000 | 2024-04-22 1:52PM EDT | 44.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 39 | 78.13% |
| AVT240517P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 16 | 26 | 69.53% |
| AVT240517P00046000 | 2024-05-06 12:51PM EDT | 46.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 61.13% |
| AVT240517P00047000 | 2024-05-06 12:28PM EDT | 47.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 119 | 191 | 52.64% |
| AVT240517P00048000 | 2024-05-02 10:49AM EDT | 48.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 12 | 13 | 136.04% |
| AVT240517P00049000 | 2024-05-07 11:30AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 28.71% |
| AVT240517P00050000 | 2024-05-08 1:15PM EDT | 50.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 61.43% |
| AVT240517P00055000 | 2024-01-31 3:28PM EDT | 55.00 | 9.64 | 5.90 | 10.00 | 0.00 | - | 8 | 3 | 197.12% |
| AVT240517P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 13.50 | 11.00 | 15.50 | 0.00 | - | 10 | 0 | 259.47% |
© 2024 Yahoo. All rights reserved.