AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920C00090000 | 2024-03-06 4:02PM EDT | 90.00 | 94.14 | 59.50 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00095000 | 2024-03-07 12:48PM EDT | 95.00 | 86.01 | 55.20 | 58.80 | 0.00 | - | 1 | 6 | 0.00% |
| AVAV240920C00100000 | 2024-04-25 10:28AM EDT | 100.00 | 59.26 | 59.30 | 64.00 | 0.00 | - | 1 | 23 | 65.70% |
| AVAV240920C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 52.15 | 46.40 | 48.70 | 0.00 | - | 5 | 15 | 0.00% |
| AVAV240920C00110000 | 2024-04-22 10:52AM EDT | 110.00 | 44.50 | 50.90 | 55.00 | 0.00 | - | 2 | 39 | 61.58% |
| AVAV240920C00120000 | 2024-04-24 2:56PM EDT | 120.00 | 43.88 | 43.30 | 46.80 | 0.00 | - | 1 | 9 | 59.38% |
| AVAV240920C00125000 | 2024-03-15 3:30PM EDT | 125.00 | 34.60 | 31.10 | 32.50 | 0.00 | - | 2 | 8 | 0.00% |
| AVAV240920C00130000 | 2024-04-24 11:43AM EDT | 130.00 | 35.45 | 36.20 | 38.60 | 0.00 | - | 3 | 89 | 56.25% |
| AVAV240920C00135000 | 2024-03-25 3:16PM EDT | 135.00 | 28.60 | 30.80 | 33.90 | 0.00 | - | 5 | 5 | 50.35% |
| AVAV240920C00140000 | 2024-04-24 10:06AM EDT | 140.00 | 32.50 | 28.10 | 30.70 | 0.00 | - | 3 | 47 | 50.62% |
| AVAV240920C00145000 | 2024-04-24 12:37PM EDT | 145.00 | 24.99 | 26.20 | 27.60 | 0.00 | - | 1 | 25 | 51.51% |
| AVAV240920C00150000 | 2024-04-24 2:43PM EDT | 150.00 | 24.10 | 22.30 | 24.60 | 0.00 | - | 6 | 182 | 52.29% |
| AVAV240920C00155000 | 2024-04-24 3:13PM EDT | 155.00 | 20.50 | 20.90 | 21.80 | 0.00 | - | 1 | 54 | 50.08% |
| AVAV240920C00160000 | 2024-04-25 1:51PM EDT | 160.00 | 16.74 | 18.60 | 19.30 | 0.00 | - | 2 | 52 | 50.48% |
| AVAV240920C00165000 | 2024-04-09 1:42PM EDT | 165.00 | 11.80 | 16.40 | 17.00 | 0.00 | - | 1 | 29 | 49.76% |
| AVAV240920C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 13.30 | 14.40 | 15.10 | 0.00 | - | 1 | 225 | 49.60% |
| AVAV240920C00175000 | 2024-04-25 9:32AM EDT | 175.00 | 11.60 | 12.00 | 13.30 | 0.00 | - | 1 | 88 | 49.24% |
| AVAV240920C00180000 | 2024-04-25 10:28AM EDT | 180.00 | 10.05 | 9.10 | 11.70 | 0.00 | - | 1 | 171 | 48.98% |
| AVAV240920C00185000 | 2024-04-24 2:19PM EDT | 185.00 | 9.90 | 9.60 | 10.20 | 0.00 | - | 3 | 46 | 48.56% |
| AVAV240920C00190000 | 2024-04-23 10:59AM EDT | 190.00 | 7.45 | 8.40 | 8.90 | 0.00 | - | 1 | 29 | 48.28% |
| AVAV240920C00195000 | 2024-04-25 2:28PM EDT | 195.00 | 6.40 | 7.30 | 7.80 | 0.00 | - | 1 | 131 | 48.18% |
| AVAV240920C00200000 | 2024-04-25 11:17AM EDT | 200.00 | 5.50 | 6.20 | 6.80 | 0.00 | - | 5 | 10 | 48.02% |
| AVAV240920C00210000 | 2024-04-19 1:32PM EDT | 210.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 1 | 3 | 47.94% |
| AVAV240920C00240000 | 2024-03-12 12:27PM EDT | 240.00 | 3.60 | 1.20 | 1.50 | 0.00 | - | - | 1 | 43.36% |
| AVAV240920C00250000 | 2024-04-23 3:53PM EDT | 250.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 1 | 12 | 48.66% |
| AVAV240920C00260000 | 2024-03-11 11:38AM EDT | 260.00 | 2.10 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 45.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920P00065000 | 2024-04-09 10:21AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.02% |
| AVAV240920P00075000 | 2024-03-15 3:27PM EDT | 75.00 | 0.36 | 0.30 | 0.75 | 0.00 | - | 15 | 25 | 63.14% |
| AVAV240920P00080000 | 2024-01-22 10:30AM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AVAV240920P00085000 | 2024-04-05 10:44AM EDT | 85.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 10 | 53 | 53.17% |
| AVAV240920P00090000 | 2024-03-19 10:27AM EDT | 90.00 | 1.25 | 0.65 | 1.40 | 0.00 | - | 7 | 39 | 56.20% |
| AVAV240920P00095000 | 2024-03-20 2:05PM EDT | 95.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 10 | 26 | 54.91% |
| AVAV240920P00100000 | 2024-04-10 1:35PM EDT | 100.00 | 1.80 | 1.10 | 3.40 | 0.00 | - | 6 | 57 | 57.36% |
| AVAV240920P00110000 | 2024-03-19 3:13PM EDT | 110.00 | 3.40 | 1.70 | 3.40 | 0.00 | - | 10 | 28 | 54.36% |
| AVAV240920P00115000 | 2024-04-15 10:46AM EDT | 115.00 | 4.50 | 2.65 | 3.00 | 0.00 | - | 1 | 25 | 47.40% |
| AVAV240920P00120000 | 2024-04-25 1:18PM EDT | 120.00 | 3.85 | 3.40 | 3.80 | 0.00 | - | 1 | 57 | 46.47% |
| AVAV240920P00125000 | 2024-04-18 12:47PM EDT | 125.00 | 6.37 | 4.40 | 4.80 | 0.00 | - | 1 | 60 | 45.75% |
| AVAV240920P00130000 | 2024-04-25 1:43PM EDT | 130.00 | 6.30 | 5.60 | 5.90 | 0.00 | - | 2 | 59 | 44.78% |
| AVAV240920P00135000 | 2024-04-24 10:34AM EDT | 135.00 | 6.75 | 7.00 | 7.40 | 0.00 | - | 2 | 33 | 44.53% |
| AVAV240920P00140000 | 2024-04-24 2:16PM EDT | 140.00 | 8.77 | 8.60 | 9.00 | 0.00 | - | 2 | 48 | 43.90% |
| AVAV240920P00145000 | 2024-04-24 2:26PM EDT | 145.00 | 10.50 | 10.30 | 10.80 | 0.00 | - | 3 | 25 | 43.24% |
| AVAV240920P00150000 | 2024-03-25 2:09PM EDT | 150.00 | 13.80 | 12.10 | 12.70 | 0.00 | - | 1 | 29 | 42.27% |
| AVAV240920P00155000 | 2024-04-05 11:32AM EDT | 155.00 | 19.90 | 14.70 | 15.20 | 0.00 | - | 1 | 102 | 42.27% |
| AVAV240920P00160000 | 2024-04-24 2:22PM EDT | 160.00 | 17.50 | 17.20 | 17.80 | 0.00 | - | 2 | 14 | 41.93% |
| AVAV240920P00165000 | 2024-04-24 2:26PM EDT | 165.00 | 20.10 | 20.00 | 20.60 | 0.00 | - | 2 | 4 | 41.51% |
| AVAV240920P00170000 | 2024-04-15 10:22AM EDT | 170.00 | 30.00 | 22.90 | 23.60 | 0.00 | - | 1 | 13 | 41.04% |
| AVAV240920P00175000 | 2024-04-24 2:22PM EDT | 175.00 | 26.30 | 26.00 | 27.00 | 0.00 | - | 1 | 14 | 41.05% |
| AVAV240920P00180000 | 2024-03-21 12:32PM EDT | 180.00 | 34.85 | 33.00 | 36.30 | 0.00 | - | 1 | 16 | 51.67% |
| AVAV240920P00185000 | 2024-03-07 2:38PM EDT | 185.00 | 23.40 | 38.60 | 40.50 | 0.00 | - | - | 11 | 54.98% |
| AVAV240920P00190000 | 2024-04-05 2:10PM EDT | 190.00 | 44.70 | 34.90 | 37.90 | 0.00 | - | 46 | 66 | 39.98% |
© 2024 Yahoo. All rights reserved.