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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517C00043000 | 2024-04-26 12:45PM EDT | 43.00 | 7.20 | 4.80 | 7.90 | 0.00 | - | 11 | 11 | 57.32% |
| AVT240517C00044000 | 2024-02-13 4:40PM EDT | 44.00 | 2.35 | 4.50 | 5.50 | 0.00 | - | 11 | 16 | 55.66% |
| AVT240517C00045000 | 2024-03-27 3:22PM EDT | 45.00 | 5.00 | 3.80 | 6.10 | 0.00 | - | 2 | 8 | 61.72% |
| AVT240517C00046000 | 2024-04-24 10:09AM EDT | 46.00 | 3.80 | 2.70 | 3.60 | 0.00 | - | 5 | 14 | 43.21% |
| AVT240517C00047000 | 2024-04-19 1:21PM EDT | 47.00 | 1.35 | 2.50 | 4.50 | 0.00 | - | 1 | 25 | 57.81% |
| AVT240517C00048000 | 2024-04-30 12:23PM EDT | 48.00 | 2.45 | 1.90 | 2.25 | +0.45 | +22.50% | 1 | 28 | 41.50% |
| AVT240517C00049000 | 2024-04-30 2:50PM EDT | 49.00 | 1.65 | 1.40 | 2.60 | -1.25 | -43.10% | 11 | 76 | 61.52% |
| AVT240517C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 1.15 | 0.95 | 1.20 | -0.55 | -32.35% | 10 | 300 | 38.97% |
| AVT240517C00055000 | 2024-04-29 1:34PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 58 | 37.40% |
| AVT240517C00060000 | 2023-12-26 3:31PM EDT | 60.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 8 | 15 | 52.54% |
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 | 102.34% |
| 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 | 79.98% |
| AVT240517P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 3 | 100 | 79.59% |
| AVT240517P00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 62.31% |
| AVT240517P00042000 | 2024-04-23 10:47AM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 46.68% |
| AVT240517P00043000 | 2024-04-29 11:24AM EDT | 43.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 30 | 40.92% |
| AVT240517P00044000 | 2024-04-22 1:52PM EDT | 44.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 12 | 39 | 40.53% |
| AVT240517P00045000 | 2024-04-23 12:59PM EDT | 45.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 16 | 26 | 38.23% |
| AVT240517P00046000 | 2024-04-23 12:35PM EDT | 46.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 1 | 110 | 37.84% |
| AVT240517P00047000 | 2024-04-30 3:58PM EDT | 47.00 | 0.74 | 0.65 | 0.85 | +0.34 | +85.00% | 20 | 54 | 38.09% |
| AVT240517P00048000 | 2024-04-29 1:15PM EDT | 48.00 | 0.65 | 0.10 | 1.60 | 0.00 | - | 8 | 25 | 46.73% |
| AVT240517P00049000 | 2024-04-30 12:52PM EDT | 49.00 | 1.19 | 0.80 | 1.60 | +0.34 | +40.00% | 1 | 20 | 35.40% |
| AVT240517P00050000 | 2024-04-30 12:09PM EDT | 50.00 | 1.60 | 1.90 | 2.95 | -0.35 | -17.95% | 1 | 1 | 53.52% |
| AVT240517P00055000 | 2024-01-31 3:28PM EDT | 55.00 | 9.64 | 5.90 | 10.00 | 0.00 | - | 8 | 3 | 91.36% |
| AVT240517P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 13.50 | 11.00 | 15.50 | 0.00 | - | 10 | 0 | 128.37% |
© 2024 Yahoo. All rights reserved.