Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 4.10 | 8.90 | 0.00 | - | 11 | 11 | 146.19% |
| AVT240517C00044000 | 2024-02-13 4:40PM EDT | 44.00 | 2.35 | 4.50 | 5.50 | 0.00 | - | 11 | 16 | 39.45% |
| AVT240517C00045000 | 2024-03-27 3:22PM EDT | 45.00 | 5.00 | 3.80 | 6.10 | 0.00 | - | 2 | 8 | 57.03% |
| AVT240517C00046000 | 2024-04-24 10:09AM EDT | 46.00 | 3.80 | 1.65 | 6.00 | 0.00 | - | 5 | 14 | 113.57% |
| AVT240517C00047000 | 2024-04-19 1:21PM EDT | 47.00 | 1.35 | 2.40 | 5.00 | 0.00 | - | 1 | 25 | 63.33% |
| AVT240517C00048000 | 2024-04-30 12:23PM EDT | 48.00 | 2.45 | 1.60 | 2.95 | 0.00 | - | 1 | 27 | 59.28% |
| AVT240517C00049000 | 2024-05-02 1:19PM EDT | 49.00 | 0.60 | 1.00 | 1.35 | 0.00 | - | 4 | 111 | 30.57% |
| AVT240517C00050000 | 2024-05-03 1:41PM EDT | 50.00 | 0.50 | 0.45 | 0.65 | +0.15 | +42.86% | 6 | 309 | 24.46% |
| AVT240517C00055000 | 2024-05-03 9:51AM EDT | 55.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 61 | 43.95% |
| AVT240517C00060000 | 2023-12-26 3:31PM EDT | 60.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 58.98% |
Putsfor17 May 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 | 4.80 | 0.00 | - | - | 1 | 309.86% |
| AVT240517P00035000 | 2024-01-18 10:39AM EDT | 35.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 118.95% |
| AVT240517P00039000 | 2024-04-19 9:49AM EDT | 39.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 3 | 5 | 143.65% |
| AVT240517P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 3 | 100 | 96.97% |
| AVT240517P00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 166.70% |
| AVT240517P00042000 | 2024-04-23 10:47AM EDT | 42.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 80.37% |
| AVT240517P00043000 | 2024-04-29 11:24AM EDT | 43.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 30 | 72.07% |
| AVT240517P00044000 | 2024-04-22 1:52PM EDT | 44.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 12 | 39 | 63.77% |
| AVT240517P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 16 | 26 | 74.41% |
| AVT240517P00046000 | 2024-05-02 9:30AM EDT | 46.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 27.83% |
| AVT240517P00047000 | 2024-05-03 2:19PM EDT | 47.00 | 0.15 | 0.05 | 1.25 | -0.25 | -62.50% | 11 | 97 | 62.11% |
| AVT240517P00048000 | 2024-05-02 10:49AM EDT | 48.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 12 | 13 | 60.25% |
| AVT240517P00049000 | 2024-05-01 10:19AM EDT | 49.00 | 1.50 | 0.50 | 0.65 | 0.00 | - | 2 | 21 | 22.66% |
| AVT240517P00050000 | 2024-05-01 11:01AM EDT | 50.00 | 2.00 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 21.97% |
| AVT240517P00055000 | 2024-01-31 3:28PM EDT | 55.00 | 9.64 | 5.90 | 10.00 | 0.00 | - | 8 | 3 | 118.12% |
| AVT240517P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 13.50 | 11.00 | 15.50 | 0.00 | - | 10 | 0 | 162.79% |
© 2024 Yahoo. All rights reserved.