AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 2024-04-04 12:41PM EDT | 70.00 | 79.38 | 86.20 | 90.90 | 0.00 | - | 1 | 11 | 108.30% |
| AVAV240621C00075000 | 2024-04-04 12:41PM EDT | 75.00 | 73.75 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 106.54% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-04-25 10:32AM EDT | 100.00 | 57.13 | 56.70 | 61.40 | 0.00 | - | 1 | 9 | 75.37% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-03-25 10:59AM EDT | 110.00 | 44.00 | 48.50 | 52.90 | 0.00 | - | 2 | 19 | 80.96% |
| AVAV240621C00115000 | 2024-03-08 10:33AM EDT | 115.00 | 61.10 | 35.00 | 38.00 | 0.00 | - | 1 | 14 | 0.00% |
| AVAV240621C00120000 | 2024-04-11 12:16PM EDT | 120.00 | 31.52 | 37.20 | 41.90 | 0.00 | - | 2 | 68 | 55.57% |
| AVAV240621C00125000 | 2024-04-26 9:30AM EDT | 125.00 | 33.30 | 32.80 | 37.00 | +7.42 | +28.67% | 10 | 152 | 52.42% |
| AVAV240621C00130000 | 2024-04-24 10:48AM EDT | 130.00 | 31.25 | 28.60 | 32.50 | 0.00 | - | 4 | 73 | 50.89% |
| AVAV240621C00135000 | 2024-04-05 12:40PM EDT | 135.00 | 18.50 | 24.10 | 27.80 | 0.00 | - | 6 | 59 | 57.68% |
| AVAV240621C00140000 | 2024-04-25 10:17AM EDT | 140.00 | 19.97 | 20.20 | 23.60 | 0.00 | - | 20 | 106 | 53.97% |
| AVAV240621C00145000 | 2024-04-25 10:10AM EDT | 145.00 | 15.83 | 15.20 | 19.70 | 0.00 | - | 2 | 202 | 50.95% |
| AVAV240621C00150000 | 2024-04-26 2:27PM EDT | 150.00 | 13.63 | 14.00 | 14.60 | +0.83 | +6.48% | 5 | 185 | 41.76% |
| AVAV240621C00155000 | 2024-04-26 11:14AM EDT | 155.00 | 9.20 | 10.90 | 11.50 | -0.10 | -1.08% | 8 | 136 | 40.42% |
| AVAV240621C00160000 | 2024-04-26 2:34PM EDT | 160.00 | 8.20 | 8.40 | 9.00 | +0.90 | +12.33% | 78 | 189 | 39.98% |
| AVAV240621C00165000 | 2024-04-25 2:24PM EDT | 165.00 | 5.30 | 6.30 | 6.90 | 0.00 | - | 4 | 112 | 39.56% |
| AVAV240621C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 4.66 | 4.70 | 5.10 | +0.65 | +16.21% | 8 | 78 | 38.83% |
| AVAV240621C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 3.30 | 3.40 | 3.70 | +0.55 | +20.00% | 9 | 275 | 38.31% |
| AVAV240621C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 2.28 | 2.45 | 2.80 | +0.28 | +14.00% | 9 | 120 | 38.83% |
| AVAV240621C00185000 | 2024-04-26 2:21PM EDT | 185.00 | 1.62 | 1.75 | 2.05 | +0.17 | +11.72% | 18 | 91 | 38.97% |
| AVAV240621C00190000 | 2024-04-24 12:35PM EDT | 190.00 | 1.24 | 1.20 | 1.50 | +0.14 | +12.73% | 10 | 37 | 39.21% |
| AVAV240621C00195000 | 2024-04-24 1:49PM EDT | 195.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 9 | 152 | 39.09% |
| AVAV240621C00200000 | 2024-04-26 2:51PM EDT | 200.00 | 0.70 | 0.55 | 0.80 | +0.20 | +40.00% | 13 | 165 | 39.84% |
| AVAV240621C00210000 | 2024-03-08 10:59AM EDT | 210.00 | 3.60 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 45.31% |
| AVAV240621C00230000 | 2024-03-07 10:31AM EDT | 230.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.08% |
| AVAV240621C00250000 | 2024-03-07 2:12PM EDT | 250.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.25% |
| AVAV240621C00260000 | 2024-03-08 3:56PM EDT | 260.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 2024-01-29 2:36PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 350 | 425 | 109.96% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 135.06% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 114.26% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 83.69% |
| AVAV240621P00085000 | 2024-02-14 3:23PM EDT | 85.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 76.95% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 89.11% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 36 | 66.41% |
| AVAV240621P00100000 | 2024-04-02 3:15PM EDT | 100.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 2 | 23 | 67.87% |
| AVAV240621P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 0.30 | 0.25 | 2.40 | 0.00 | - | 1 | 45 | 74.02% |
| AVAV240621P00110000 | 2024-04-04 9:32AM EDT | 110.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 25 | 30 | 53.13% |
| AVAV240621P00115000 | 2024-04-08 10:45AM EDT | 115.00 | 0.72 | 0.20 | 0.80 | 0.00 | - | 8 | 30 | 53.64% |
| AVAV240621P00120000 | 2024-04-23 11:59AM EDT | 120.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 2 | 142 | 46.34% |
| AVAV240621P00125000 | 2024-04-24 10:24AM EDT | 125.00 | 0.69 | 0.55 | 0.75 | 0.00 | - | 1 | 64 | 41.41% |
| AVAV240621P00130000 | 2024-04-26 2:21PM EDT | 130.00 | 1.03 | 0.85 | 2.05 | -0.72 | -41.14% | 4 | 78 | 47.83% |
| AVAV240621P00135000 | 2024-04-26 2:21PM EDT | 135.00 | 1.57 | 1.35 | 1.60 | +0.07 | +4.67% | 4 | 61 | 37.94% |
| AVAV240621P00140000 | 2024-04-24 2:46PM EDT | 140.00 | 2.49 | 2.05 | 2.90 | 0.00 | - | 3 | 40 | 39.89% |
| AVAV240621P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 4.02 | 3.10 | 4.40 | 0.00 | - | 20 | 261 | 40.41% |
| AVAV240621P00150000 | 2024-04-25 9:39AM EDT | 150.00 | 6.30 | 4.70 | 5.20 | 0.00 | - | 5 | 88 | 35.97% |
| AVAV240621P00155000 | 2024-04-24 10:10AM EDT | 155.00 | 6.10 | 6.60 | 7.20 | 0.00 | - | 1 | 86 | 35.43% |
| AVAV240621P00160000 | 2024-04-25 2:44PM EDT | 160.00 | 10.80 | 9.00 | 9.70 | 0.00 | - | 2 | 66 | 35.08% |
| AVAV240621P00165000 | 2024-04-24 10:13AM EDT | 165.00 | 11.20 | 12.00 | 12.50 | 0.00 | - | 3 | 36 | 34.13% |
| AVAV240621P00170000 | 2024-03-14 11:22AM EDT | 170.00 | 17.10 | 22.50 | 25.60 | 0.00 | - | 1 | 3 | 68.32% |
| AVAV240621P00175000 | 2024-03-13 12:29PM EDT | 175.00 | 18.70 | 26.70 | 29.90 | 0.00 | - | 3 | 11 | 71.92% |
| AVAV240621P00180000 | 2024-03-15 3:59PM EDT | 180.00 | 32.19 | 31.90 | 35.50 | 0.00 | - | 1 | 14 | 79.74% |
| AVAV240621P00185000 | 2024-03-05 12:47PM EDT | 185.00 | 22.50 | 36.70 | 40.40 | 0.00 | - | - | 5 | 84.85% |
| AVAV240621P00190000 | 2024-03-06 12:46PM EDT | 190.00 | 18.50 | 39.20 | 44.00 | 0.00 | - | 4 | 0 | 81.74% |
| AVAV240621P00195000 | 2024-03-06 12:40PM EDT | 195.00 | 21.80 | 44.10 | 49.00 | 0.00 | - | 1 | 0 | 86.47% |
| AVAV240621P00200000 | 2024-03-07 10:38AM EDT | 200.00 | 26.00 | 49.20 | 54.00 | 0.00 | - | 1 | 0 | 91.39% |
© 2024 Yahoo. All rights reserved.