Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 130.96% |
| 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 | 57.13% |
| AVT240816C00046000 | 2024-03-06 11:50AM EDT | 46.00 | 4.45 | 2.90 | 5.30 | 0.00 | - | 1 | 17 | 0.00% |
| AVT240816C00047000 | 2024-06-26 1:59PM EDT | 47.00 | 5.45 | 4.80 | 6.00 | 0.00 | - | 4 | 19 | 45.14% |
| AVT240816C00048000 | 2024-05-10 2:48PM EDT | 48.00 | 5.22 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 59.13% |
| AVT240816C00049000 | 2024-05-13 2:17PM EDT | 49.00 | 4.80 | 3.60 | 7.20 | 0.00 | - | 3 | 19 | 54.47% |
| AVT240816C00050000 | 2024-06-27 2:29PM EDT | 50.00 | 2.68 | 2.80 | 5.00 | 0.00 | - | 4 | 77 | 56.32% |
| AVT240816C00055000 | 2024-06-26 3:45PM EDT | 55.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 2 | 300 | 26.81% |
| AVT240816C00060000 | 2024-06-24 9:36AM EDT | 60.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 7 | 149 | 34.52% |
Putsfor16 August 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 | 77.54% |
| AVT240816P00039000 | 2024-05-02 12:55PM EDT | 39.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 9 | 27 | 80.42% |
| AVT240816P00040000 | 2024-05-02 2:19PM EDT | 40.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 30 | 39 | 99.07% |
| AVT240816P00041000 | 2024-04-17 11:13AM EDT | 41.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | - | 5 | 57.28% |
| 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 | 81.69% |
| AVT240816P00044000 | 2024-05-03 11:06AM EDT | 44.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 30 | 68 | 75.98% |
| AVT240816P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 70.31% |
| AVT240816P00046000 | 2024-05-09 11:57AM EDT | 46.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 12 | 18 | 30.32% |
| AVT240816P00047000 | 2024-06-28 3:52PM EDT | 47.00 | 0.50 | 0.40 | 1.60 | +0.10 | +25.00% | 6 | 39 | 46.58% |
| AVT240816P00048000 | 2024-05-17 3:53PM EDT | 48.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 33 | 41 | 70.46% |
| AVT240816P00049000 | 2024-05-14 1:01PM EDT | 49.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 23 | 68 | 28.54% |
| AVT240816P00050000 | 2024-06-24 11:24AM EDT | 50.00 | 0.81 | 0.95 | 1.35 | 0.00 | - | 2 | 69 | 26.81% |
| AVT240816P00055000 | 2024-06-27 12:05PM EDT | 55.00 | 4.00 | 2.70 | 5.30 | 0.00 | - | 2 | 72 | 41.38% |
© 2024 Yahoo. All rights reserved.