NasdaqGS - Nasdaq Real Time Price USD
ADTRAN Holdings, Inc. (ADTN)
8.13
-0.06
(-0.73%)
At close: 4:00:01 PM EDT
8.15
+0.02
+(0.25%)
After hours: 5:49:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN250516C00005000 | 1/15/2025 9:31 AM | 5 | 5.45 | 6.90 | 7.40 | 0.00 | 0.00% | 10 | 15 | 5,431.25% |
| ADTN250516C00006000 | 3/14/2025 9:46 AM | 6 | 3.11 | 1.80 | 2.05 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ADTN250516C00007000 | 5/16/2025 2:26 PM | 7 | 1.13 | 1.00 | 1.80 | -0.06 | -5.04% | 1 | 303 | 440.63% |
| ADTN250516C00008000 | 5/16/2025 3:37 PM | 8 | 0.16 | 0.00 | 0.20 | -0.39 | -70.91% | 13 | 64 | 73.44% |
| ADTN250516C00009000 | 5/15/2025 10:44 AM | 9 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 127 | 239.06% |
| ADTN250516C00010000 | 5/15/2025 9:35 AM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 130 | 777 | 243.75% |
| ADTN250516C00011000 | 4/7/2025 10:15 AM | 11 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 479 | 443.75% |
| ADTN250516C00012000 | 5/1/2025 11:07 AM | 12 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 668 | 790.63% |
| ADTN250516C00013000 | 3/12/2025 10:03 AM | 13 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 49 | 881.25% |
| ADTN250516C00014000 | 3/10/2025 11:25 AM | 14 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 96 | 960.94% |
| ADTN250516C00015000 | 2/24/2025 10:02 AM | 15 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 3 | 1,032.81% |
| ADTN250516C00016000 | 3/12/2025 10:03 AM | 16 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 47 | 1,098.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADTN250516P00005000 | 11/5/2024 9:30 AM | 5 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 2 | 821.88% |
| ADTN250516P00006000 | 4/3/2025 2:50 PM | 6 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 4 | 550.00% |
| ADTN250516P00007000 | 5/14/2025 9:47 AM | 7 | 0.04 | 0.00 | 0.20 | 0.01 | 33.33% | 20 | 239 | 292.19% |
| ADTN250516P00008000 | 5/12/2025 2:30 PM | 8 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 216 | 60.94% |
| ADTN250516P00009000 | 5/13/2025 3:58 PM | 9 | 0.45 | 0.60 | 1.15 | 0.00 | 0.00% | 3 | 22 | 100.00% |
| ADTN250516P00010000 | 5/14/2025 12:13 PM | 10 | 1.85 | 1.45 | 2.20 | 0.00 | 0.00% | 2 | 47 | 531.25% |
| ADTN250516P00011000 | 4/4/2025 12:45 PM | 11 | 3.66 | 3.00 | 3.40 | 0.00 | 0.00% | 1 | 3 | 651.56% |
| ADTN250516P00012000 | 5/12/2025 10:44 AM | 12 | 3.95 | 3.20 | 4.40 | 0.00 | 0.00% | 3 | 26 | 903.13% |
Related Tickers
AUDC AudioCodes Ltd.
8.70
0.00%
CMTL Comtech Telecommunications Corp.
1.8200
+5.81%
CIEN Ciena Corporation
81.24
+1.80%
HLIT Harmonic Inc.
9.54
-0.63%
DGII Digi International Inc.
33.29
+0.12%
HPE-PC Hewlett Packard Enterprise Comp
52.39
+0.46%
VIAV Viavi Solutions Inc.
9.34
-0.74%
COMM CommScope Holding Company, Inc.
5.88
+2.98%
CLFD Clearfield, Inc.
38.85
-0.31%
LTRX Lantronix, Inc.
2.3350
+2.86%