Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726C00084000 | 2024-06-18 11:07AM EDT | 84.00 | 6.53 | 6.10 | 9.00 | 0.00 | - | - | 3 | 57.54% |
| AKAM240726C00089000 | 2024-06-27 10:54AM EDT | 89.00 | 2.62 | 2.55 | 5.40 | 0.00 | - | 1 | 1 | 49.85% |
| AKAM240726C00090000 | 2024-06-25 1:00PM EDT | 90.00 | 1.80 | 1.35 | 3.00 | 0.00 | - | 4 | 14 | 30.30% |
| AKAM240726C00091000 | 2024-06-27 10:41AM EDT | 91.00 | 1.65 | 1.65 | 4.40 | 0.00 | - | 1 | 9 | 49.37% |
| AKAM240726C00092000 | 2024-06-26 12:24PM EDT | 92.00 | 1.37 | 0.55 | 3.90 | 0.00 | - | 5 | 6 | 48.61% |
| AKAM240726C00093000 | 2024-06-28 2:22PM EDT | 93.00 | 1.45 | 0.50 | 3.60 | +0.38 | +35.51% | 7 | 9 | 49.61% |
| AKAM240726C00094000 | 2024-06-27 3:43PM EDT | 94.00 | 1.00 | 0.20 | 3.20 | 0.00 | - | 6 | 32 | 49.24% |
| AKAM240726C00095000 | 2024-06-21 2:49PM EDT | 95.00 | 0.77 | 0.40 | 2.05 | 0.00 | - | 1 | 2 | 40.28% |
| AKAM240726C00097000 | 2024-06-14 11:42AM EDT | 97.00 | 0.55 | 0.20 | 2.75 | 0.00 | - | - | 1 | 54.61% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240726P00082000 | 2024-06-11 3:51PM EDT | 82.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 11 | 21 | 61.21% |
| AKAM240726P00084000 | 2024-06-12 12:20PM EDT | 84.00 | 1.00 | 0.25 | 2.75 | 0.00 | - | 5 | 15 | 55.54% |
| AKAM240726P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 0.76 | 0.45 | 2.60 | -0.54 | -41.54% | 1 | 14 | 49.66% |
| AKAM240726P00087000 | 2024-06-27 3:45PM EDT | 87.00 | 1.25 | 0.65 | 3.30 | 0.00 | - | 2 | 10 | 48.76% |
| AKAM240726P00088000 | 2024-06-26 10:40AM EDT | 88.00 | 1.97 | 0.50 | 3.60 | 0.00 | - | 1 | 6 | 47.29% |
| AKAM240726P00089000 | 2024-06-14 9:59AM EDT | 89.00 | 2.54 | 0.20 | 4.00 | 0.00 | - | - | 13 | 46.56% |
| AKAM240726P00091000 | 2024-06-27 3:43PM EDT | 91.00 | 2.95 | 2.20 | 4.20 | 0.00 | - | 29 | 31 | 37.92% |
| AKAM240726P00092000 | 2024-06-14 9:50AM EDT | 92.00 | 4.40 | 1.45 | 5.40 | 0.00 | - | 8 | 13 | 44.31% |
| AKAM240726P00093000 | 2024-06-17 3:41PM EDT | 93.00 | 4.78 | 2.85 | 6.20 | 0.00 | - | 1 | 6 | 46.29% |
| AKAM240726P00094000 | 2024-06-21 2:53PM EDT | 94.00 | 6.00 | 4.10 | 6.70 | 0.00 | - | 1 | 0 | 44.80% |
| AKAM240726P00098000 | 2024-06-10 11:48AM EDT | 98.00 | 8.60 | 7.30 | 8.70 | 0.00 | - | - | 1 | 32.89% |
© 2024 Yahoo. All rights reserved.