AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00135000 | 2024-03-21 1:48PM EDT | 135.00 | 24.30 | 23.10 | 26.10 | 0.00 | - | - | 1 | 33.67% |
| AVAV240816C00140000 | 2024-04-18 9:33AM EDT | 140.00 | 18.90 | 24.10 | 28.30 | 0.00 | - | 1 | 20 | 54.35% |
| AVAV240816C00145000 | 2024-04-22 11:06AM EDT | 145.00 | 17.20 | 21.30 | 24.40 | 0.00 | - | 1 | 2 | 51.14% |
| AVAV240816C00150000 | 2024-04-24 2:56PM EDT | 150.00 | 20.13 | 18.50 | 21.30 | 0.00 | - | 1 | 63 | 49.95% |
| AVAV240816C00155000 | 2024-04-26 9:58AM EDT | 155.00 | 16.50 | 15.60 | 18.30 | +0.70 | +4.43% | 7 | 223 | 48.44% |
| AVAV240816C00160000 | 2024-04-26 11:54AM EDT | 160.00 | 14.90 | 15.10 | 15.80 | +1.20 | +8.76% | 2 | 68 | 47.75% |
| AVAV240816C00165000 | 2024-04-26 10:35AM EDT | 165.00 | 12.19 | 12.90 | 13.60 | +0.49 | +4.19% | 9 | 42 | 47.28% |
| AVAV240816C00170000 | 2024-04-25 9:56AM EDT | 170.00 | 8.98 | 11.00 | 11.60 | 0.00 | - | 3 | 10 | 46.74% |
| AVAV240816C00175000 | 2024-04-16 3:49PM EDT | 175.00 | 6.66 | 7.70 | 9.90 | 0.00 | - | 2 | 14 | 46.45% |
| AVAV240816C00180000 | 2024-04-26 1:47PM EDT | 180.00 | 7.26 | 6.50 | 8.40 | +0.26 | +3.71% | 2 | 84 | 46.17% |
| AVAV240816C00185000 | 2024-04-26 11:06AM EDT | 185.00 | 6.70 | 5.10 | 7.10 | +1.50 | +28.85% | 25 | 45 | 45.94% |
| AVAV240816C00190000 | 2024-04-26 3:09PM EDT | 190.00 | 5.60 | 4.90 | 5.90 | +1.30 | +30.23% | 603 | 3 | 45.47% |
| AVAV240816C00195000 | 2024-03-12 11:56AM EDT | 195.00 | 7.40 | 2.75 | 3.20 | 0.00 | - | - | 3 | 38.48% |
| AVAV240816C00200000 | 2024-04-23 12:05PM EDT | 200.00 | 3.40 | 2.40 | 4.30 | 0.00 | - | 1 | 20 | 45.84% |
| AVAV240816C00210000 | 2024-04-24 10:21AM EDT | 210.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 2 | 6 | 46.09% |
| AVAV240816C00220000 | 2024-04-23 9:43AM EDT | 220.00 | 1.45 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 45.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.95 | 0.25 | 0.85 | 0.00 | - | - | 1 | 51.93% |
| AVAV240816P00110000 | 2024-03-25 11:49AM EDT | 110.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 1 | 46.35% |
| AVAV240816P00115000 | 2024-04-04 9:52AM EDT | 115.00 | 2.55 | 1.40 | 1.75 | 0.00 | - | 1 | 12 | 46.13% |
| AVAV240816P00120000 | 2024-04-11 9:47AM EDT | 120.00 | 3.50 | 2.00 | 2.30 | 0.00 | - | 1 | 3 | 44.90% |
| AVAV240816P00125000 | 2024-04-12 3:28PM EDT | 125.00 | 5.30 | 2.75 | 3.10 | 0.00 | - | 4 | 12 | 44.29% |
| AVAV240816P00130000 | 2024-04-23 9:47AM EDT | 130.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 5 | 14 | 43.29% |
| AVAV240816P00135000 | 2024-04-25 3:50PM EDT | 135.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 1 | 30 | 42.73% |
| AVAV240816P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 6.40 | 6.00 | 6.70 | 0.00 | - | 1 | 33 | 42.40% |
| AVAV240816P00145000 | 2024-04-05 11:02AM EDT | 145.00 | 11.75 | 7.90 | 8.40 | 0.00 | - | 2 | 14 | 41.87% |
| AVAV240816P00150000 | 2024-03-28 3:33PM EDT | 150.00 | 11.70 | 9.70 | 10.40 | 0.00 | - | 14 | 29 | 41.46% |
| AVAV240816P00155000 | 2024-04-03 9:58AM EDT | 155.00 | 17.80 | 12.10 | 12.70 | 0.00 | - | 1 | 14 | 41.12% |
| AVAV240816P00160000 | 2024-04-23 11:35AM EDT | 160.00 | 14.50 | 14.60 | 15.20 | 0.00 | - | 1 | 19 | 40.56% |
| AVAV240816P00165000 | 2024-04-23 11:35AM EDT | 165.00 | 18.20 | 17.40 | 18.00 | +0.90 | +5.20% | 5 | 6 | 40.09% |
| AVAV240816P00170000 | 2024-03-28 2:56PM EDT | 170.00 | 22.90 | 20.40 | 21.20 | 0.00 | - | 1 | 1 | 40.03% |
| AVAV240816P00175000 | 2024-03-12 11:39AM EDT | 175.00 | 21.00 | 29.80 | 30.60 | 0.00 | - | - | 1 | 56.40% |
© 2024 Yahoo. All rights reserved.