AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 2023-12-28 3:24PM EDT | 75.00 | 55.70 | 47.70 | 52.40 | 0.00 | - | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 2024-01-12 11:35AM EDT | 80.00 | 49.80 | 46.80 | 50.20 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV240719C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 46.65 | 41.60 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| AVAV240719C00090000 | 2024-03-05 11:07AM EDT | 90.00 | 75.48 | 57.50 | 61.60 | 0.00 | - | 3 | 3 | 0.00% |
| AVAV240719C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 42.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 2024-04-19 10:26AM EDT | 100.00 | 51.00 | 57.20 | 62.00 | 0.00 | - | 1 | 1 | 68.36% |
| AVAV240719C00105000 | 2024-03-05 10:40AM EDT | 105.00 | 55.00 | 45.30 | 47.00 | 0.00 | - | 10 | 9 | 0.00% |
| AVAV240719C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 39.39 | 48.00 | 52.50 | 0.00 | - | 16 | 18 | 62.50% |
| AVAV240719C00115000 | 2024-03-25 3:16PM EDT | 115.00 | 40.35 | 43.30 | 47.90 | 0.00 | - | 1 | 43 | 59.22% |
| AVAV240719C00120000 | 2024-03-15 11:55AM EDT | 120.00 | 36.70 | 31.40 | 34.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-03-08 1:01PM EDT | 125.00 | 48.20 | 28.70 | 31.60 | 0.00 | - | 2 | 43 | 0.00% |
| AVAV240719C00130000 | 2024-04-12 12:32PM EDT | 130.00 | 24.32 | 31.20 | 34.70 | 0.00 | - | 3 | 123 | 54.26% |
| AVAV240719C00135000 | 2024-04-11 12:31PM EDT | 135.00 | 21.50 | 27.50 | 30.30 | 0.00 | - | 1 | 67 | 52.04% |
| AVAV240719C00140000 | 2024-04-26 11:11AM EDT | 140.00 | 22.80 | 22.90 | 27.40 | +0.30 | +1.33% | 1 | 125 | 50.39% |
| AVAV240719C00145000 | 2024-04-12 3:47PM EDT | 145.00 | 15.00 | 20.70 | 22.70 | 0.00 | - | 6 | 51 | 52.82% |
| AVAV240719C00150000 | 2024-04-23 3:35PM EDT | 150.00 | 17.67 | 18.20 | 19.20 | 0.00 | - | 10 | 134 | 50.34% |
| AVAV240719C00155000 | 2024-04-25 2:20PM EDT | 155.00 | 13.96 | 15.60 | 16.20 | 0.00 | - | 12 | 104 | 48.85% |
| AVAV240719C00160000 | 2024-04-25 3:25PM EDT | 160.00 | 11.50 | 13.00 | 13.90 | 0.00 | - | 9 | 923 | 48.85% |
| AVAV240719C00165000 | 2024-04-25 10:09AM EDT | 165.00 | 9.38 | 11.00 | 11.50 | 0.00 | - | 1 | 66 | 47.64% |
| AVAV240719C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 8.19 | 9.00 | 9.80 | 0.00 | - | 1 | 43 | 47.93% |
| AVAV240719C00175000 | 2024-04-24 10:40AM EDT | 175.00 | 8.72 | 7.40 | 8.10 | 0.00 | - | 3 | 67 | 47.42% |
| AVAV240719C00180000 | 2024-04-26 2:33PM EDT | 180.00 | 5.75 | 6.10 | 6.70 | +0.95 | +19.79% | 52 | 2,601 | 47.18% |
| AVAV240719C00185000 | 2024-04-26 11:42AM EDT | 185.00 | 4.11 | 5.00 | 5.50 | -0.69 | -14.38% | 1 | 221 | 46.94% |
| AVAV240719C00190000 | 2024-04-26 11:06AM EDT | 190.00 | 3.40 | 4.00 | 4.70 | -1.40 | -29.17% | 6 | 49 | 47.61% |
| AVAV240719C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 2.62 | 3.30 | 3.80 | -0.59 | -18.38% | 1 | 65 | 47.26% |
| AVAV240719C00200000 | 2024-04-24 2:37PM EDT | 200.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 4 | 63 | 47.69% |
| AVAV240719C00210000 | 2024-04-19 3:42PM EDT | 210.00 | 1.60 | 1.75 | 2.40 | 0.00 | - | 3 | 8 | 49.28% |
| AVAV240719C00220000 | 2024-04-24 10:05AM EDT | 220.00 | 1.65 | 1.10 | 1.45 | 0.00 | - | 1 | 5 | 48.00% |
| AVAV240719C00240000 | 2024-04-17 10:58AM EDT | 240.00 | 0.30 | 0.25 | 1.30 | 0.00 | - | 1 | 1 | 50.07% |
| AVAV240719C00260000 | 2024-03-20 3:58PM EDT | 260.00 | 0.38 | 0.10 | 1.55 | 0.00 | - | 1 | 2 | 58.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 2024-03-06 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 2024-03-05 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 85.55% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 102.44% |
| AVAV240719P00080000 | 2024-03-06 4:19PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| AVAV240719P00085000 | 2024-02-14 3:25PM EDT | 85.00 | 1.52 | 0.05 | 0.50 | 0.00 | - | 4 | 26 | 63.72% |
| AVAV240719P00090000 | 2024-03-21 12:33PM EDT | 90.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 62.79% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 58.64% |
| AVAV240719P00100000 | 2024-04-15 9:54AM EDT | 100.00 | 0.71 | 0.15 | 0.75 | 0.00 | - | 10 | 79 | 52.98% |
| AVAV240719P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 1.25 | 0.25 | 0.85 | 0.00 | - | 10 | 34 | 54.59% |
| AVAV240719P00110000 | 2024-04-24 3:11PM EDT | 110.00 | 0.86 | 0.40 | 1.10 | 0.00 | - | 15 | 102 | 52.42% |
| AVAV240719P00115000 | 2024-04-23 2:58PM EDT | 115.00 | 1.00 | 1.00 | 2.25 | 0.00 | - | 1 | 41 | 52.20% |
| AVAV240719P00120000 | 2024-04-24 3:11PM EDT | 120.00 | 1.61 | 1.45 | 1.75 | 0.00 | - | 15 | 123 | 47.75% |
| AVAV240719P00125000 | 2024-04-24 2:19PM EDT | 125.00 | 2.26 | 2.00 | 2.35 | 0.00 | - | 11 | 144 | 46.50% |
| AVAV240719P00130000 | 2024-04-19 11:26AM EDT | 130.00 | 4.55 | 2.75 | 3.10 | 0.00 | - | 1 | 60 | 45.22% |
| AVAV240719P00135000 | 2024-04-24 11:53AM EDT | 135.00 | 4.57 | 3.70 | 4.20 | 0.00 | - | 1 | 116 | 44.74% |
| AVAV240719P00140000 | 2024-04-24 2:19PM EDT | 140.00 | 5.38 | 4.90 | 5.50 | 0.00 | - | 10 | 70 | 44.03% |
| AVAV240719P00145000 | 2024-04-24 10:07AM EDT | 145.00 | 6.05 | 6.40 | 8.90 | 0.00 | - | 4 | 61 | 50.21% |
| AVAV240719P00150000 | 2024-04-12 3:41PM EDT | 150.00 | 14.00 | 8.30 | 9.10 | 0.00 | - | 7 | 74 | 43.30% |
| AVAV240719P00155000 | 2024-04-24 10:03AM EDT | 155.00 | 10.10 | 10.40 | 11.30 | 0.00 | - | 1 | 14 | 42.76% |
| AVAV240719P00160000 | 2024-04-24 1:36PM EDT | 160.00 | 14.00 | 12.60 | 13.70 | 0.00 | - | 3 | 15 | 41.87% |
| AVAV240719P00165000 | 2024-04-26 11:23AM EDT | 165.00 | 17.30 | 15.90 | 16.80 | +2.00 | +13.07% | 4 | 10 | 42.31% |
| AVAV240719P00170000 | 2024-03-20 2:08PM EDT | 170.00 | 24.00 | 24.60 | 26.60 | 0.00 | - | 2 | 26 | 60.95% |
| AVAV240719P00175000 | 2024-03-26 12:58PM EDT | 175.00 | 26.60 | 22.80 | 24.50 | 0.00 | - | 50 | 84 | 45.64% |
| AVAV240719P00180000 | 2024-03-15 3:59PM EDT | 180.00 | 33.58 | 32.70 | 36.60 | 0.00 | - | 2 | 1 | 68.35% |
| AVAV240719P00185000 | 2024-03-06 12:29PM EDT | 185.00 | 18.90 | 37.00 | 39.80 | 0.00 | - | 4 | 2 | 68.76% |
| AVAV240719P00190000 | 2024-04-09 9:41AM EDT | 190.00 | 40.13 | 33.10 | 37.00 | 0.00 | - | 1 | 40 | 49.25% |
| AVAV240719P00200000 | 2024-02-29 10:51AM EDT | 200.00 | 71.80 | 45.30 | 48.00 | 0.00 | - | - | 0 | 54.92% |
© 2024 Yahoo. All rights reserved.