UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,734.38 +627.46 (+1.23%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00098000 | 2024-04-19 11:17AM EDT | 98.00 | 3.80 | 3.30 | 4.50 | 0.00 | - | 3 | 0 | 70.41% |
| AKAM240426C00099000 | 2024-04-19 3:32PM EDT | 99.00 | 3.12 | 1.80 | 3.10 | 0.00 | - | 4 | 2 | 41.60% |
| AKAM240426C00100000 | 2024-04-22 11:20AM EDT | 100.00 | 1.85 | 1.00 | 2.20 | 0.00 | - | 12 | 10 | 36.13% |
| AKAM240426C00101000 | 2024-04-25 2:20PM EDT | 101.00 | 1.15 | 1.00 | 1.35 | -0.45 | -28.13% | 19 | 25 | 30.08% |
| AKAM240426C00102000 | 2024-04-24 3:55PM EDT | 102.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 65 | 110 | 28.27% |
| AKAM240426C00103000 | 2024-04-24 1:31PM EDT | 103.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 1 | 123 | 28.91% |
| AKAM240426C00104000 | 2024-04-24 10:27AM EDT | 104.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 4 | 40 | 29.88% |
| AKAM240426C00105000 | 2024-04-24 10:23AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 31.25% |
| AKAM240426C00106000 | 2024-04-24 3:04PM EDT | 106.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 100 | 201 | 50.49% |
| AKAM240426C00107000 | 2024-04-23 3:26PM EDT | 107.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 1 | 52 | 49.32% |
| AKAM240426C00108000 | 2024-04-19 10:28AM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 71.97% |
| AKAM240426C00109000 | 2024-04-15 9:42AM EDT | 109.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 79.49% |
| AKAM240426C00110000 | 2024-04-18 10:20AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 86.72% |
| AKAM240426C00111000 | 2024-04-15 2:25PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 26 | 93.75% |
| AKAM240426C00112000 | 2024-04-12 3:30PM EDT | 112.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 45 | 59 | 90.82% |
| AKAM240426C00113000 | 2024-04-23 1:32PM EDT | 113.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 107.23% |
| AKAM240426C00114000 | 2024-04-04 11:08AM EDT | 114.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 113.87% |
| AKAM240426C00116000 | 2024-04-08 3:29PM EDT | 116.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 100 | 136.04% |
| AKAM240426C00118000 | 2024-03-13 2:14PM EDT | 118.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 138.48% |
| AKAM240426C00119000 | 2024-03-11 12:10PM EDT | 119.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 144.34% |
| AKAM240426C00120000 | 2024-03-18 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 142.77% |
| AKAM240426C00122000 | 2024-03-07 4:53PM EDT | 122.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00093000 | 2024-04-12 3:30PM EDT | 93.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 25 | 118.75% |
| AKAM240426P00094000 | 2024-04-22 11:55AM EDT | 94.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 109.08% |
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 95.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 100 | 99.32% |
| AKAM240426P00098000 | 2024-04-25 10:21AM EDT | 98.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 275 | 528 | 64.36% |
| AKAM240426P00099000 | 2024-04-24 3:47PM EDT | 99.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 26 | 74 | 32.62% |
| AKAM240426P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 1 | 50 | 31.35% |
| AKAM240426P00101000 | 2024-04-25 10:21AM EDT | 101.00 | 0.93 | 0.35 | 0.50 | +0.53 | +132.50% | 20 | 162 | 27.93% |
| AKAM240426P00102000 | 2024-04-25 2:41PM EDT | 102.00 | 0.95 | 0.80 | 0.95 | -0.99 | -51.03% | 1 | 57 | 27.93% |
| AKAM240426P00103000 | 2024-04-22 10:58AM EDT | 103.00 | 2.45 | 0.40 | 1.60 | 0.00 | - | 29 | 107 | 28.57% |
| AKAM240426P00104000 | 2024-04-24 3:47PM EDT | 104.00 | 2.05 | 2.15 | 2.65 | 0.00 | - | 19 | 428 | 41.02% |
| AKAM240426P00105000 | 2024-04-25 2:41PM EDT | 105.00 | 3.36 | 2.90 | 3.40 | +0.46 | +15.86% | 1 | 47 | 37.50% |
| AKAM240426P00106000 | 2024-04-22 12:21PM EDT | 106.00 | 5.11 | 3.80 | 4.40 | 0.00 | - | 1 | 100 | 45.12% |
| AKAM240426P00107000 | 2024-04-16 3:32PM EDT | 107.00 | 5.45 | 4.90 | 5.40 | 0.00 | - | 4 | 22 | 52.44% |
| AKAM240426P00108000 | 2024-04-17 1:36PM EDT | 108.00 | 7.11 | 5.90 | 7.80 | 0.00 | - | 1 | 3 | 86.33% |
| AKAM240426P00109000 | 2024-03-21 12:24PM EDT | 109.00 | 2.07 | 5.50 | 9.60 | 0.00 | - | 2 | 0 | 77.25% |
| AKAM240426P00110000 | 2024-04-16 3:41PM EDT | 110.00 | 8.53 | 7.90 | 10.30 | 0.00 | - | 10 | 1 | 115.23% |
| AKAM240426P00111000 | 2024-04-17 3:05PM EDT | 111.00 | 10.10 | 8.90 | 11.30 | 0.00 | - | 440 | 0 | 123.34% |
| AKAM240426P00114000 | 2024-03-20 11:35AM EDT | 114.00 | 5.75 | 10.00 | 14.60 | 0.00 | - | - | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.