Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719C00070000 | 2024-06-10 10:37AM EDT | 70.00 | 19.90 | 18.30 | 22.50 | 0.00 | - | 5 | 5 | 68.75% |
| AKAM240719C00085000 | 2024-06-28 1:47PM EDT | 85.00 | 5.90 | 3.80 | 7.90 | +0.20 | +3.51% | 10 | 144 | 60.62% |
| AKAM240719C00090000 | 2024-06-28 3:33PM EDT | 90.00 | 2.20 | 2.25 | 2.40 | +0.30 | +15.79% | 1 | 1,638 | 28.08% |
| AKAM240719C00095000 | 2024-06-28 3:51PM EDT | 95.00 | 0.70 | 0.55 | 0.75 | +0.22 | +45.83% | 5 | 1,244 | 28.57% |
| AKAM240719C00100000 | 2024-06-24 11:22AM EDT | 100.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 320 | 41.21% |
| AKAM240719C00105000 | 2024-06-11 11:11AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 327 | 55.76% |
| AKAM240719C00110000 | 2024-06-04 3:05PM EDT | 110.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 65.14% |
| AKAM240719C00115000 | 2024-05-21 3:01PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AKAM240719C00120000 | 2024-06-03 10:56AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719P00070000 | 2024-06-27 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 64 | 49.81% |
| AKAM240719P00075000 | 2024-06-24 12:09PM EDT | 75.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 25 | 100 | 65.14% |
| AKAM240719P00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 10 | 289 | 33.94% |
| AKAM240719P00085000 | 2024-06-28 3:16PM EDT | 85.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 3 | 1,800 | 28.17% |
| AKAM240719P00090000 | 2024-06-28 1:40PM EDT | 90.00 | 2.00 | 1.90 | 2.05 | -0.55 | -21.57% | 5 | 542 | 24.85% |
| AKAM240719P00095000 | 2024-06-28 3:16PM EDT | 95.00 | 5.45 | 5.20 | 6.40 | -0.60 | -9.92% | 7 | 435 | 39.21% |
| AKAM240719P00100000 | 2024-06-28 9:30AM EDT | 100.00 | 9.80 | 7.80 | 12.00 | -1.62 | -14.19% | 1 | 9 | 64.62% |
© 2024 Yahoo. All rights reserved.