UK markets open in 1 hour 2 minutes
NIKKEI 225
39,028.70 +411.60 (+1.07%) HANG SENG
18,854.62 -340.98 (-1.78%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,367.40 -25.50 (-1.07%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,543.54 -369.88 (-0.67%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240920C00085000 | 2024-05-10 10:10AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240920C00100000 | 2024-05-17 12:07PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 105.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AKAM240920C00110000 | 2024-05-22 2:14PM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240920C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| AKAM240920C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240920P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240920P00070000 | 2024-05-13 3:35PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240920P00075000 | 2024-05-14 10:15AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240920P00080000 | 2024-05-16 3:47PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240920P00090000 | 2024-05-22 11:50AM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AKAM240920P00095000 | 2024-05-17 2:28PM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.20% |
| AKAM240920P00100000 | 2024-05-13 12:38PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.