AVT - Avnet, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT230818C00030000 | 2023-03-01 4:08PM EDT | 30.00 | 15.80 | 14.90 | 17.10 | 0.00 | - | 2 | 4 | 67.87% |
| AVT230818C00040000 | 2023-01-23 12:14PM EDT | 40.00 | 7.40 | 5.90 | 8.70 | 0.00 | - | 2 | 0 | 59.79% |
| AVT230818C00041000 | 2023-05-15 3:13PM EDT | 41.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVT230818C00042000 | 2023-05-04 10:07AM EDT | 42.00 | 3.40 | 3.60 | 4.10 | 0.00 | - | 4 | 4 | 0.00% |
| AVT230818C00043000 | 2023-06-02 2:18PM EDT | 43.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVT230818C00044000 | 2023-05-11 11:26AM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVT230818C00045000 | 2023-06-07 2:42PM EDT | 45.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AVT230818C00046000 | 2023-06-07 1:07PM EDT | 46.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVT230818C00047000 | 2023-06-06 12:25PM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| AVT230818C00048000 | 2023-06-08 12:14PM EDT | 48.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AVT230818C00049000 | 2023-06-07 1:15PM EDT | 49.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AVT230818C00050000 | 2023-04-27 12:20PM EDT | 50.00 | 0.25 | 0.40 | 1.20 | 0.00 | - | 1 | 71 | 29.30% |
| AVT230818C00055000 | 2023-05-30 2:47PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVT230818C00065000 | 2023-02-17 10:30AM EDT | 65.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 52.69% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT230818P00030000 | 2023-03-28 1:30PM EDT | 30.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 5 | 7 | 86.43% |
| AVT230818P00035000 | 2023-05-15 2:54PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AVT230818P00036000 | 2023-02-13 12:11PM EDT | 36.00 | 0.86 | 0.85 | 1.75 | 0.00 | - | - | 1 | 68.16% |
| AVT230818P00038000 | 2023-06-05 9:51AM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AVT230818P00039000 | 2023-04-19 1:32PM EDT | 39.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | - | 2 | 48.44% |
| AVT230818P00040000 | 2023-05-31 10:35AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVT230818P00041000 | 2023-05-08 11:22AM EDT | 41.00 | 1.67 | 0.35 | 2.85 | 0.00 | - | - | 2 | 68.14% |
| AVT230818P00043000 | 2023-05-11 11:53AM EDT | 43.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AVT230818P00044000 | 2023-06-01 9:33AM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AVT230818P00045000 | 2023-06-08 9:58AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVT230818P00046000 | 2023-06-08 11:50AM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.