Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719C00070000 | 2024-06-10 10:37AM EDT | 70.00 | 19.90 | 19.20 | 19.90 | 0.00 | - | 5 | 5 | 55.37% |
| AKAM240719C00085000 | 2024-06-10 10:42AM EDT | 85.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 72 | 139 | 29.64% |
| AKAM240719C00090000 | 2024-06-14 12:09PM EDT | 90.00 | 2.01 | 2.30 | 2.40 | -0.04 | -1.95% | 3 | 341 | 25.98% |
| AKAM240719C00095000 | 2024-06-14 3:28PM EDT | 95.00 | 0.85 | 0.75 | 0.85 | +0.24 | +39.34% | 43 | 1,174 | 25.83% |
| AKAM240719C00100000 | 2024-06-12 11:20AM EDT | 100.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 320 | 28.47% |
| AKAM240719C00105000 | 2024-06-11 11:11AM EDT | 105.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 327 | 38.09% |
| AKAM240719C00110000 | 2024-06-04 3:05PM EDT | 110.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 59.67% |
| AKAM240719C00115000 | 2024-05-21 3:01PM EDT | 115.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 48.24% |
| AKAM240719C00120000 | 2024-06-03 10:56AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719P00080000 | 2024-06-14 2:08PM EDT | 80.00 | 0.35 | 0.30 | 0.40 | -0.04 | -10.26% | 205 | 108 | 28.91% |
| AKAM240719P00085000 | 2024-06-14 2:08PM EDT | 85.00 | 0.97 | 0.90 | 1.05 | -0.18 | -15.65% | 16 | 467 | 24.54% |
| AKAM240719P00090000 | 2024-06-14 12:45PM EDT | 90.00 | 3.00 | 2.80 | 2.90 | -0.20 | -6.25% | 21 | 537 | 22.19% |
| AKAM240719P00095000 | 2024-06-13 9:35AM EDT | 95.00 | 6.80 | 4.60 | 6.50 | 0.00 | - | 1 | 437 | 22.46% |
| AKAM240719P00100000 | 2024-06-04 3:51PM EDT | 100.00 | 9.10 | 8.80 | 11.20 | 0.00 | - | 1 | 1 | 27.15% |
© 2024 Yahoo. All rights reserved.