AVT - Avnet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVT190517C000290002019-02-13 1:30PM EDT29.0010.0016.4017.500.00-000.00%
AVT190517C000350002019-02-13 1:30PM EDT35.003.7011.1011.600.00-13130.00%
AVT190517C000370002019-03-19 11:11AM EDT37.007.308.9010.400.00-101377.64%
AVT190517C000390002019-04-18 2:52PM EDT39.007.697.808.400.00-2264.65%
AVT190517C000400002019-01-29 12:30PM EDT40.002.706.306.700.00-1120.00%
AVT190517C000410002019-03-27 9:39AM EDT41.002.635.906.500.00-12255.47%
AVT190517C000420002019-03-27 9:39AM EDT42.002.025.005.500.00-12048.78%
AVT190517C000430002019-04-05 3:59PM EDT43.003.394.104.600.00-37145.02%
AVT190517C000440002019-02-13 1:30PM EDT44.003.002.853.100.00-0422.36%
AVT190517C000450002019-04-16 2:17PM EDT45.002.742.502.750.00-53234.13%
AVT190517C000460002019-04-17 2:29PM EDT46.001.651.802.050.00-13332.42%
AVT190517C000470002019-04-23 12:44PM EDT47.001.411.251.40+0.46+48.42%21329.88%
AVT190517C000480002019-04-23 10:05AM EDT48.000.700.800.95-0.20-22.22%125529.30%
AVT190517C000490002019-04-23 11:43AM EDT49.000.550.400.55+0.10+22.22%410227.30%
AVT190517C000500002019-04-17 10:34AM EDT50.000.350.250.350.00-395627.69%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVT190517P000250002019-02-13 1:15PM EDT25.000.200.000.600.00-11152.54%
AVT190517P000290002019-02-13 1:15PM EDT29.000.500.000.600.00-111121.48%
AVT190517P000310002019-02-13 1:15PM EDT31.000.250.000.600.00-112107.23%
AVT190517P000320002019-02-13 1:15PM EDT32.000.850.000.400.00-01091.99%
AVT190517P000330002019-01-25 1:08PM EDT33.000.420.000.650.00-11095.70%
AVT190517P000340002019-01-23 1:17PM EDT34.000.550.000.650.00-201089.06%
AVT190517P000350002019-01-24 2:05PM EDT35.000.650.000.650.00-71482.62%
AVT190517P000370002019-02-13 1:15PM EDT37.001.450.000.450.00-12464.06%
AVT190517P000380002019-03-27 11:49AM EDT38.000.350.000.500.00-123959.86%
AVT190517P000390002019-01-31 1:27PM EDT39.001.310.100.200.00-302651.17%
AVT190517P000400002019-03-19 3:55PM EDT40.000.550.100.250.00-32448.34%
AVT190517P000410002019-03-25 10:49AM EDT41.001.450.100.200.00-10113340.14%
AVT190517P000420002019-03-22 11:29AM EDT42.001.250.150.600.00-10214849.76%
AVT190517P000430002019-02-13 1:15PM EDT43.002.500.400.550.00-0141.41%
AVT190517P000440002019-01-25 1:08PM EDT44.004.010.600.750.00-1039.99%
AVT190517P000450002019-04-16 11:03AM EDT45.000.650.550.700.00-21531.20%
AVT190517P000460002019-04-08 2:10PM EDT46.001.300.800.950.00-1428.71%
AVT190517P000480002019-04-23 1:04PM EDT48.001.951.751.95-2.55-56.67%31227.78%