Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,325.39 -243.02 (-1.24%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT221021C00038000 | 2022-09-20 3:36PM EDT | 38.00 | 1.60 | 0.55 | 0.75 | 0.00 | - | 2 | 5 | 42.53% |
| AVT221021C00039000 | 2022-09-29 11:11AM EDT | 39.00 | 0.42 | 0.25 | 0.60 | 0.00 | - | 31 | 31 | 46.14% |
| AVT221021C00040000 | 2022-09-30 11:06AM EDT | 40.00 | 1.85 | 0.10 | 0.50 | +1.40 | +311.11% | 1 | 30 | 50.00% |
| AVT221021C00041000 | 2022-09-21 2:43PM EDT | 41.00 | 0.61 | 0.10 | 2.95 | 0.00 | - | 5 | 11 | 93.16% |
| AVT221021C00042000 | 2022-09-26 1:54PM EDT | 42.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 39 | 53.81% |
| AVT221021C00043000 | 2022-09-28 2:37PM EDT | 43.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 59 | 51.56% |
| AVT221021C00044000 | 2022-09-30 10:51AM EDT | 44.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 5 | 99 | 56.54% |
| AVT221021C00045000 | 2022-09-16 10:41AM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 63 | 61.33% |
| AVT221021C00046000 | 2022-08-31 10:42AM EDT | 46.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 87.40% |
| AVT221021C00047000 | 2022-08-25 10:17AM EDT | 47.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 11 | 33 | 163.57% |
| AVT221021C00048000 | 2022-09-01 12:36PM EDT | 48.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 169.73% |
| AVT221021C00049000 | 2022-09-09 2:51PM EDT | 49.00 | 0.09 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 155.18% |
| AVT221021C00050000 | 2022-08-30 11:15AM EDT | 50.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 88.87% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT221021P00025000 | 2022-09-20 3:25PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 77.34% |
| AVT221021P00030000 | 2022-09-23 12:48PM EDT | 30.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 5 | 62.11% |
| AVT221021P00032000 | 2022-09-20 12:40PM EDT | 32.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | - | 7 | 50.88% |
| AVT221021P00033000 | 2022-09-16 3:59PM EDT | 33.00 | 0.40 | 0.35 | 4.30 | 0.00 | - | - | 1 | 111.57% |
| AVT221021P00034000 | 2022-09-26 9:35AM EDT | 34.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 47.46% |
| AVT221021P00035000 | 2022-09-26 1:33PM EDT | 35.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 5 | 53 | 43.95% |
| AVT221021P00037000 | 2022-09-21 10:42AM EDT | 37.00 | 1.00 | 1.75 | 1.90 | 0.00 | - | 1 | 31 | 40.53% |
| AVT221021P00039000 | 2022-09-19 10:04AM EDT | 39.00 | 2.10 | 3.20 | 3.40 | 0.00 | - | 40 | 24 | 43.26% |
| AVT221021P00040000 | 2022-09-27 10:20AM EDT | 40.00 | 4.25 | 4.00 | 4.90 | 0.00 | - | 1 | 4 | 52.73% |
| AVT221021P00041000 | 2022-09-29 11:38AM EDT | 41.00 | 5.20 | 2.80 | 5.60 | 0.00 | - | 3 | 40 | 65.63% |
| AVT221021P00042000 | 2022-09-27 10:20AM EDT | 42.00 | 6.06 | 3.60 | 8.10 | 0.00 | - | 1 | 38 | 122.95% |
| AVT221021P00043000 | 2022-09-02 1:21PM EDT | 43.00 | 2.10 | 4.70 | 9.20 | 0.00 | - | 4 | 43 | 133.79% |
| AVT221021P00044000 | 2022-09-02 12:29PM EDT | 44.00 | 2.25 | 5.50 | 10.00 | 0.00 | - | 6 | 2 | 134.72% |
| AVT221021P00045000 | 2022-08-30 10:06AM EDT | 45.00 | 2.70 | 7.40 | 11.10 | 0.00 | - | 1 | 3 | 74.02% |
| AVT221021P00046000 | 2022-08-26 10:04AM EDT | 46.00 | 2.50 | 8.70 | 11.50 | 0.00 | - | 1 | 0 | 69.34% |
© 2022 Yahoo. All rights reserved.
