Avnet, Inc. (AVT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.61+0.07 (+0.18%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT210219C00019000 | 2020-10-01 1:42PM EST | 19.00 | 8.80 | 5.40 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| AVT210219C00025000 | 2020-11-05 10:55AM EST | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVT210219C00026000 | 2020-07-29 1:08PM EST | 26.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| AVT210219C00027000 | 2020-10-12 2:37PM EST | 27.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVT210219C00028000 | 2020-10-16 10:44AM EST | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVT210219C00029000 | 2020-11-10 10:41AM EST | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVT210219C00030000 | 2020-11-04 12:33PM EST | 30.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVT210219C00031000 | 2020-10-15 9:55AM EST | 31.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AVT210219C00032000 | 2020-10-29 11:59AM EST | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVT210219C00033000 | 2020-08-26 1:25PM EST | 33.00 | 1.00 | 0.30 | 0.60 | 0.00 | - | - | 1 | 0.00% |
| AVT210219C00034000 | 2020-10-28 9:13AM EST | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVT210219C00035000 | 2020-08-24 2:15PM EST | 35.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | - | 12 | 0.00% |
| AVT210219C00036000 | 2020-08-24 2:24PM EST | 36.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | - | 8 | 0.00% |
| AVT210219C00040000 | 2020-09-14 11:29AM EST | 40.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 15.87% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT210219P00015000 | 2020-07-06 10:22AM EST | 15.00 | 0.86 | 0.35 | 0.55 | 0.00 | - | - | 1 | 211.91% |
| AVT210219P00020000 | 2020-10-30 2:11PM EST | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVT210219P00021000 | 2020-07-06 10:22AM EST | 21.00 | 1.98 | 0.45 | 1.25 | 0.00 | - | - | 1 | 172.27% |
| AVT210219P00022000 | 2020-11-04 2:41PM EST | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVT210219P00023000 | 2020-10-16 8:30AM EST | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVT210219P00024000 | 2020-10-27 9:39AM EST | 24.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AVT210219P00027000 | 2020-08-16 11:04PM EST | 27.00 | 2.90 | 2.40 | 2.95 | 0.00 | - | - | 0 | 182.03% |
| AVT210219P00028000 | 2020-10-30 2:11PM EST | 28.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVT210219P00029000 | 2020-10-27 9:39AM EST | 29.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AVT210219P00030000 | 2020-09-24 8:30AM EST | 30.00 | 5.95 | 3.70 | 4.50 | 0.00 | - | 1 | 1 | 189.31% |
| AVT210219P00032000 | 2020-08-07 9:17AM EST | 32.00 | 5.70 | 5.30 | 7.50 | 0.00 | - | 3 | 3 | 225.29% |
| AVT210219P00040000 | 2020-11-10 12:05PM EST | 40.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
