NasdaqGS - Delayed Quote • USD
Avnet, Inc. (AVT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517C00044000 | 2/13/2024 8:40 PM | 44 | 2.35 | 4.50 | 5.50 | 0.00 | 0.00% | 11 | 16 | 0.00% |
| AVT240517C00045000 | 3/27/2024 7:22 PM | 45 | 5.00 | 3.80 | 6.10 | 0.00 | 0.00% | 2 | 8 | 62.84% |
| AVT240517C00046000 | 4/24/2024 2:09 PM | 46 | 3.80 | 4.40 | 4.70 | 0.00 | 0.00% | 5 | 14 | 44.04% |
| AVT240517C00047000 | 4/19/2024 5:21 PM | 47 | 1.35 | 3.60 | 5.50 | 0.00 | 0.00% | 1 | 25 | 58.69% |
| AVT240517C00048000 | 4/24/2024 4:23 PM | 48 | 2.00 | 2.70 | 3.60 | 0.00 | 0.00% | 7 | 28 | 51.27% |
| AVT240517C00049000 | 4/26/2024 5:44 PM | 49 | 2.15 | 2.15 | 2.30 | 0.45 | 26.47% | 4 | 79 | 35.74% |
| AVT240517C00050000 | 4/26/2024 6:48 PM | 50 | 1.60 | 1.55 | 4.90 | 0.25 | 18.52% | 44 | 238 | 66.36% |
| AVT240517C00055000 | 4/26/2024 4:01 PM | 55 | 0.10 | 0.10 | 0.55 | -0.02 | -16.67% | 4 | 44 | 43.36% |
| AVT240517C00060000 | 12/26/2023 7:31 PM | 60 | 0.74 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 15 | 50.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT240517P00030000 | 4/18/2024 7:23 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 99.22% |
| AVT240517P00035000 | 1/18/2024 2:39 PM | 35 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 10 | 96.29% |
| AVT240517P00039000 | 4/19/2024 1:49 PM | 39 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 79.69% |
| AVT240517P00040000 | 4/19/2024 1:47 PM | 40 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 100 | 73.44% |
| AVT240517P00041000 | 4/25/2024 5:43 PM | 41 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 49.41% |
| AVT240517P00042000 | 4/23/2024 2:47 PM | 42 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 10 | 48.44% |
| AVT240517P00043000 | 4/26/2024 6:33 PM | 43 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 2 | 25 | 46.39% |
| AVT240517P00044000 | 4/22/2024 5:52 PM | 44 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 12 | 39 | 40.92% |
| AVT240517P00045000 | 4/23/2024 4:59 PM | 45 | 0.45 | 0.15 | 0.25 | 0.00 | 0.00% | 16 | 26 | 37.79% |
| AVT240517P00046000 | 4/23/2024 4:35 PM | 46 | 0.65 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 110 | 35.94% |
| AVT240517P00047000 | 4/26/2024 7:31 PM | 47 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 41 | 17 | 34.28% |
| AVT240517P00048000 | 4/24/2024 5:48 PM | 48 | 0.75 | 0.60 | 0.70 | -0.40 | -34.78% | 10 | 7 | 32.52% |
| AVT240517P00049000 | 4/26/2024 2:40 PM | 49 | 1.05 | 0.90 | 1.00 | -0.50 | -32.26% | 16 | 7 | 31.35% |
| AVT240517P00050000 | 3/28/2024 3:07 PM | 50 | 1.95 | 1.30 | 1.45 | 0.00 | 0.00% | 1 | 1 | 31.30% |
| AVT240517P00055000 | 1/31/2024 7:28 PM | 55 | 9.64 | 5.90 | 10.00 | 0.00 | 0.00% | 8 | 3 | 102.39% |
| AVT240517P00060000 | 3/18/2024 7:03 PM | 60 | 13.50 | 11.00 | 15.50 | 0.00 | 0.00% | 10 | 0 | 138.62% |