Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,892.13 -525.41 (-2.24%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT230217C00030000 | 2022-08-25 2:57PM EST | 30.00 | 16.20 | 7.60 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| AVT230217C00032000 | 2022-07-19 11:56AM EST | 32.00 | 13.33 | 13.60 | 15.80 | 0.00 | - | - | 19 | 188.87% |
| AVT230217C00035000 | 2023-01-30 3:56PM EST | 35.00 | 10.50 | 9.80 | 14.40 | 0.00 | - | 5 | 102 | 109.38% |
| AVT230217C00036000 | 2023-01-03 1:25PM EST | 36.00 | 5.90 | 8.80 | 13.40 | 0.00 | - | 2 | 6 | 100.98% |
| AVT230217C00038000 | 2022-12-29 10:20AM EST | 38.00 | 4.10 | 6.10 | 10.40 | 0.00 | - | 4 | 5 | 150.20% |
| AVT230217C00039000 | 2022-12-27 12:58PM EST | 39.00 | 3.70 | 5.60 | 8.30 | 0.00 | - | - | 2 | 88.67% |
| AVT230217C00040000 | 2023-02-01 9:41AM EST | 40.00 | 6.24 | 6.20 | 9.20 | 0.00 | - | 2 | 700 | 98.93% |
| AVT230217C00041000 | 2023-01-24 10:53AM EST | 41.00 | 4.10 | 4.60 | 7.20 | 0.00 | - | 2 | 12 | 108.55% |
| AVT230217C00042000 | 2023-01-31 3:11PM EST | 42.00 | 4.12 | 4.80 | 5.90 | 0.00 | - | 2 | 157 | 64.36% |
| AVT230217C00043000 | 2023-02-03 12:05PM EST | 43.00 | 4.59 | 3.70 | 4.30 | -0.39 | -7.83% | 1 | 190 | 53.13% |
| AVT230217C00044000 | 2023-01-31 11:33AM EST | 44.00 | 2.50 | 2.85 | 3.20 | 0.00 | - | 55 | 63 | 40.04% |
| AVT230217C00045000 | 2023-02-03 1:37PM EST | 45.00 | 2.49 | 2.00 | 2.55 | -0.64 | -20.45% | 2 | 81 | 42.82% |
| AVT230217C00046000 | 2023-02-03 1:00PM EST | 46.00 | 1.85 | 1.40 | 1.55 | -0.65 | -26.00% | 1 | 77 | 31.59% |
| AVT230217C00047000 | 2023-02-03 3:02PM EST | 47.00 | 0.91 | 0.70 | 1.05 | +0.03 | +3.41% | 3 | 115 | 32.52% |
| AVT230217C00048000 | 2023-02-03 10:00AM EST | 48.00 | 2.41 | 0.35 | 0.65 | +1.42 | +143.43% | 1 | 33 | 32.28% |
| AVT230217C00049000 | 2023-02-03 3:49PM EST | 49.00 | 0.25 | 0.15 | 1.00 | -0.50 | -66.67% | 1 | 10 | 52.73% |
| AVT230217C00050000 | 2023-02-02 2:25PM EST | 50.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 192 | 36.52% |
| AVT230217C00055000 | 2023-02-01 12:34PM EST | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 58 | 63.48% |
| AVT230217C00060000 | 2022-08-26 9:01AM EST | 60.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 96.09% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT230217P00025000 | 2022-11-21 12:35PM EST | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 161.72% |
| AVT230217P00030000 | 2022-12-29 10:05AM EST | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 162.70% |
| AVT230217P00032000 | 2023-01-31 9:40AM EST | 32.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 25 | 135 | 262.60% |
| AVT230217P00033000 | 2022-12-28 2:56PM EST | 33.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 133.79% |
| AVT230217P00034000 | 2022-11-11 1:47PM EST | 34.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 234.67% |
| AVT230217P00035000 | 2022-11-28 1:41PM EST | 35.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 20 | 59 | 121.48% |
| AVT230217P00036000 | 2022-12-23 12:56PM EST | 36.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 327 | 91.60% |
| AVT230217P00037000 | 2023-01-23 10:06AM EST | 37.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 16 | 20 | 194.92% |
| AVT230217P00038000 | 2022-12-27 10:41AM EST | 38.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 166.41% |
| AVT230217P00039000 | 2023-01-27 2:32PM EST | 39.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 5 | 63 | 91.50% |
| AVT230217P00040000 | 2023-02-02 1:14PM EST | 40.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 96 | 71.39% |
| AVT230217P00041000 | 2023-01-31 3:25PM EST | 41.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 57.13% |
| AVT230217P00042000 | 2023-01-25 1:32PM EST | 42.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 15 | 30 | 52.15% |
| AVT230217P00043000 | 2023-02-03 11:46AM EST | 43.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 30 | 82 | 38.67% |
| AVT230217P00044000 | 2023-01-26 1:07PM EST | 44.00 | 0.90 | 0.15 | 0.40 | 0.00 | - | 5 | 60 | 40.04% |
| AVT230217P00045000 | 2023-02-02 11:36AM EST | 45.00 | 0.52 | 0.25 | 0.90 | 0.00 | - | 2 | 16 | 47.66% |
| AVT230217P00046000 | 2023-02-02 12:40PM EST | 46.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 31.64% |
| AVT230217P00047000 | 2023-02-02 12:40PM EST | 47.00 | 0.85 | 0.75 | 1.20 | 0.00 | - | 1 | 2 | 31.06% |
| AVT230217P00050000 | 2023-02-01 1:32PM EST | 50.00 | 4.30 | 2.05 | 3.90 | +4.30 | - | - | 2 | 51.71% |
© 2023 Yahoo. All rights reserved.
