Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517C00044000 | 2024-02-13 4:40PM EDT | 44.00 | 2.35 | 4.50 | 5.50 | 0.00 | - | 11 | 16 | 0.00% |
| AVT240517C00045000 | 2024-03-27 3:22PM EDT | 45.00 | 5.00 | 3.80 | 6.10 | 0.00 | - | 2 | 8 | 64.40% |
| AVT240517C00046000 | 2024-04-24 10:09AM EDT | 46.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 5 | 14 | 45.12% |
| AVT240517C00047000 | 2024-04-19 1:21PM EDT | 47.00 | 1.35 | 3.60 | 5.50 | 0.00 | - | 1 | 25 | 60.16% |
| AVT240517C00048000 | 2024-04-24 12:23PM EDT | 48.00 | 2.00 | 2.70 | 3.60 | 0.00 | - | 7 | 28 | 52.54% |
| AVT240517C00049000 | 2024-04-26 1:44PM EDT | 49.00 | 2.15 | 2.15 | 2.30 | +0.45 | +26.47% | 4 | 79 | 36.62% |
| AVT240517C00050000 | 2024-04-26 2:48PM EDT | 50.00 | 1.60 | 1.55 | 4.90 | +0.25 | +18.52% | 44 | 238 | 67.99% |
| AVT240517C00055000 | 2024-04-26 12:01PM EDT | 55.00 | 0.10 | 0.10 | 0.55 | -0.02 | -16.67% | 4 | 44 | 44.43% |
| AVT240517C00060000 | 2023-12-26 3:31PM EDT | 60.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 51.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517P00030000 | 2024-04-18 3:23PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.56% |
| AVT240517P00035000 | 2024-01-18 10:39AM EDT | 35.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 98.63% |
| AVT240517P00039000 | 2024-04-19 9:49AM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 81.64% |
| AVT240517P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 100 | 75.29% |
| AVT240517P00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 50.59% |
| AVT240517P00042000 | 2024-04-23 10:47AM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 49.61% |
| AVT240517P00043000 | 2024-04-26 2:33PM EDT | 43.00 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 2 | 25 | 47.46% |
| AVT240517P00044000 | 2024-04-22 1:52PM EDT | 44.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 12 | 39 | 41.99% |
| AVT240517P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 16 | 26 | 38.77% |
| AVT240517P00046000 | 2024-04-23 12:35PM EDT | 46.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 5 | 110 | 36.82% |
| AVT240517P00047000 | 2024-04-26 3:31PM EDT | 47.00 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 41 | 17 | 35.16% |
| AVT240517P00048000 | 2024-04-24 1:48PM EDT | 48.00 | 0.75 | 0.60 | 0.70 | -0.40 | -34.78% | 10 | 7 | 33.30% |
| AVT240517P00049000 | 2024-04-26 10:40AM EDT | 49.00 | 1.05 | 0.90 | 1.00 | -0.50 | -32.26% | 16 | 7 | 32.13% |
| AVT240517P00050000 | 2024-03-28 11:07AM EDT | 50.00 | 1.95 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 32.08% |
| AVT240517P00055000 | 2024-01-31 3:28PM EDT | 55.00 | 9.64 | 5.90 | 10.00 | 0.00 | - | 8 | 3 | 104.93% |
| AVT240517P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 13.50 | 11.00 | 15.50 | 0.00 | - | 10 | 0 | 142.09% |
© 2024 Yahoo. All rights reserved.