AVT - Avnet, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT181221C00039000 | 2018-10-25 1:58PM EST | 39.00 | 1.60 | 2.35 | 3.20 | 0.00 | - | 6 | 0 | 50.10% |
| AVT181221C00040000 | 2018-11-02 8:58AM EST | 40.00 | 3.20 | 2.05 | 2.35 | 0.00 | - | 1 | 0 | 45.02% |
| AVT181221C00041000 | 2018-12-07 11:57PM EST | 41.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 31 | 31 | 50.00% |
| AVT181221C00042000 | 2018-12-06 11:51AM EST | 42.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 35 | 46 | 40.04% |
| AVT181221C00043000 | 2018-12-10 3:59PM EST | 43.00 | 0.50 | 0.35 | 0.60 | -0.50 | -50.00% | 20 | 40 | 37.79% |
| AVT181221C00044000 | 2018-12-03 12:52PM EST | 44.00 | 1.36 | 0.15 | 0.30 | 0.00 | - | 83 | 90 | 35.84% |
| AVT181221C00045000 | 2018-12-06 3:25PM EST | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 68 | 38.87% |
| AVT181221C00046000 | 2018-12-03 10:02AM EST | 46.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 40 | 62 | 42.97% |
| AVT181221C00047000 | 2018-11-19 11:04AM EST | 47.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 8 | 13 | 51.66% |
| AVT181221C00048000 | 2018-12-04 12:29PM EST | 48.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 63.97% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT181221P00035000 | 2018-10-26 2:06PM EST | 35.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 96 | 88 | 60.16% |
| AVT181221P00038000 | 2018-11-15 10:03AM EST | 38.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 47.17% |
| AVT181221P00040000 | 2018-11-27 12:31PM EST | 40.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 100 | 102 | 41.70% |
| AVT181221P00041000 | 2018-12-10 2:40PM EST | 41.00 | 0.60 | 0.50 | 0.75 | +0.25 | +71.43% | 70 | 78 | 38.09% |
| AVT181221P00042000 | 2018-12-06 1:14PM EST | 42.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 54 | 63 | 37.31% |
| AVT181221P00043000 | 2018-11-19 11:21AM EST | 43.00 | 1.30 | 1.45 | 1.80 | 0.00 | - | 43 | 75 | 36.62% |
| AVT181221P00044000 | 2018-11-20 2:00PM EST | 44.00 | 2.70 | 2.05 | 2.60 | 0.00 | - | 3 | 24 | 39.06% |
| AVT181221P00045000 | 2018-11-09 11:57PM EST | 45.00 | 2.10 | 2.65 | 3.90 | 0.00 | - | 3 | 3 | 61.82% |
| AVT181221P00046000 | 2018-12-03 10:09AM EST | 46.00 | 2.30 | 3.00 | 4.90 | 0.00 | - | 1 | 0 | 71.09% |
| AVT181221P00047000 | 2018-11-26 3:25PM EST | 47.00 | 3.87 | 3.80 | 6.00 | 0.00 | - | 2 | 2 | 84.28% |
