Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT221021C00036000 | 2022-09-28 10:36AM EDT | 36.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVT221021C00037000 | 2022-09-27 9:44AM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVT221021C00038000 | 2022-09-20 3:36PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVT221021C00039000 | 2022-09-29 11:11AM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| AVT221021C00040000 | 2022-09-30 11:06AM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVT221021C00041000 | 2022-09-21 2:43PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AVT221021C00042000 | 2022-09-26 1:54PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AVT221021C00043000 | 2022-10-04 1:29PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AVT221021C00044000 | 2022-10-04 1:26PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVT221021C00045000 | 2022-09-16 10:41AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVT221021C00046000 | 2022-08-31 10:42AM EDT | 46.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 74.12% |
| AVT221021C00047000 | 2022-08-25 10:17AM EDT | 47.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 11 | 33 | 149.95% |
| AVT221021C00048000 | 2022-09-01 12:36PM EDT | 48.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 157.23% |
| AVT221021C00049000 | 2022-09-09 2:51PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVT221021C00050000 | 2022-08-30 11:15AM EDT | 50.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 79.79% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT221021P00025000 | 2022-09-20 3:25PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AVT221021P00030000 | 2022-09-23 12:48PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AVT221021P00032000 | 2022-10-03 2:36PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AVT221021P00033000 | 2022-09-16 3:59PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AVT221021P00034000 | 2022-09-26 9:35AM EDT | 34.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVT221021P00035000 | 2022-10-04 2:17PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVT221021P00036000 | 2022-10-04 2:29PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AVT221021P00037000 | 2022-09-21 10:42AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVT221021P00039000 | 2022-09-19 10:04AM EDT | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AVT221021P00040000 | 2022-09-27 10:20AM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVT221021P00041000 | 2022-09-29 11:38AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVT221021P00042000 | 2022-09-27 10:20AM EDT | 42.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVT221021P00043000 | 2022-09-02 1:21PM EDT | 43.00 | 2.10 | 4.70 | 9.20 | 0.00 | - | 4 | 43 | 132.62% |
| AVT221021P00044000 | 2022-09-02 12:29PM EDT | 44.00 | 2.25 | 5.50 | 10.00 | 0.00 | - | 6 | 2 | 135.69% |
| AVT221021P00045000 | 2022-08-30 10:06AM EDT | 45.00 | 2.70 | 7.40 | 11.10 | 0.00 | - | 1 | 3 | 159.81% |
| AVT221021P00046000 | 2022-08-26 10:04AM EDT | 46.00 | 2.50 | 8.70 | 11.50 | 0.00 | - | 1 | 0 | 163.48% |
© 2022 Yahoo. All rights reserved.
