UK markets closed
NIKKEI 225
33,231.27 -200.24 (-0.60%) HANG SENG
16,646.05 -184.25 (-1.09%) CRUDE OIL
73.31 -0.76 (-1.03%) GOLD FUTURES
2,047.10 -42.60 (-2.04%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
33,046.36 +1,686.46 (+5.38%)
Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT231215C00038000 | 2023-10-23 1:40PM EST | 38.00 | 9.10 | 8.10 | 9.50 | 0.00 | - | 4 | 9 | 0.00% |
| AVT231215C00039000 | 2023-10-25 8:50AM EST | 39.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVT231215C00040000 | 2023-10-20 12:40PM EST | 40.00 | 7.50 | 5.70 | 10.40 | 0.00 | - | 1 | 6 | 84.77% |
| AVT231215C00041000 | 2023-12-04 2:51PM EST | 41.00 | 6.40 | 4.00 | 8.80 | +2.70 | +72.97% | 25 | 26 | 149.80% |
| AVT231215C00042000 | 2023-12-04 2:51PM EST | 42.00 | 5.40 | 3.00 | 7.80 | +2.40 | +80.00% | 25 | 24 | 137.35% |
| AVT231215C00043000 | 2023-11-01 1:43PM EST | 43.00 | 3.90 | 2.00 | 6.80 | 0.00 | - | 39 | 40 | 124.90% |
| AVT231215C00044000 | 2023-11-15 10:08AM EST | 44.00 | 5.20 | 1.00 | 5.90 | 0.00 | - | 5 | 8 | 115.53% |
| AVT231215C00045000 | 2023-11-15 9:42AM EST | 45.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 105.76% |
| AVT231215C00046000 | 2023-11-29 11:43AM EST | 46.00 | 0.90 | 0.75 | 2.00 | 0.00 | - | 10 | 30 | 29.10% |
| AVT231215C00047000 | 2023-12-01 2:03PM EST | 47.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 2 | 19 | 20.36% |
| AVT231215C00048000 | 2023-11-27 3:23PM EST | 48.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 11 | 20.95% |
| AVT231215C00049000 | 2023-11-27 1:49PM EST | 49.00 | 0.20 | 0.10 | 5.00 | +0.07 | +53.85% | 2 | 25 | 91.46% |
| AVT231215C00050000 | 2023-11-20 2:26PM EST | 50.00 | 0.15 | 0.05 | 0.25 | -0.07 | -31.82% | 1 | 54 | 29.20% |
| AVT231215C00055000 | 2023-11-22 10:28AM EST | 55.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 71.78% |
| AVT231215C00060000 | 2023-10-27 10:29AM EST | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 71.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT231215P00039000 | 2023-11-01 1:30PM EST | 39.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 57.81% |
| AVT231215P00041000 | 2023-11-02 11:06AM EST | 41.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 51.95% |
| AVT231215P00042000 | 2023-11-02 9:21AM EST | 42.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 45.31% |
| AVT231215P00043000 | 2023-11-03 2:25PM EST | 43.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 11 | 3 | 55.76% |
| AVT231215P00044000 | 2023-11-27 10:39AM EST | 44.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 35.16% |
| AVT231215P00045000 | 2023-11-22 2:41PM EST | 45.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 8 | 10 | 30.27% |
| AVT231215P00046000 | 2023-11-29 11:07AM EST | 46.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 10 | 617 | 65.53% |
| AVT231215P00047000 | 2023-12-04 1:36PM EST | 47.00 | 0.55 | 0.35 | 5.00 | -0.45 | -45.00% | 27 | 8 | 87.01% |
| AVT231215P00048000 | 2023-11-15 3:57PM EST | 48.00 | 0.95 | 0.85 | 2.25 | 0.00 | - | 1 | 19 | 59.42% |
| AVT231215P00049000 | 2023-11-15 10:39AM EST | 49.00 | 1.15 | 0.50 | 5.00 | 0.00 | - | - | 3 | 56.84% |
| AVT231215P00060000 | 2023-11-15 1:01PM EST | 60.00 | 11.10 | 10.60 | 15.00 | 0.00 | - | 1 | 2 | 97.36% |
| AVT231215P00070000 | 2023-11-10 10:24AM EST | 70.00 | 24.60 | 20.30 | 25.00 | 0.00 | - | - | 1 | 128.13% |
© 2023 Yahoo. All rights reserved.