AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 84.30 | 107.00 | 111.50 | 0.00 | - | - | 1 | 81.37% |
| AVAV241220C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 84.50 | 83.90 | 88.50 | 0.00 | - | 2 | 3 | 67.99% |
| AVAV241220C00140000 | 2024-04-22 9:43AM EDT | 140.00 | 30.10 | 51.40 | 53.40 | 0.00 | - | - | 2 | 53.49% |
| AVAV241220C00150000 | 2024-04-24 12:37PM EDT | 150.00 | 27.32 | 44.90 | 47.40 | 0.00 | - | 1 | 12 | 53.51% |
| AVAV241220C00155000 | 2024-04-25 9:31AM EDT | 155.00 | 24.60 | 40.70 | 44.10 | 0.00 | - | - | 3 | 51.73% |
| AVAV241220C00160000 | 2024-05-06 3:51PM EDT | 160.00 | 38.50 | 38.00 | 39.90 | 0.00 | - | 1 | 6 | 50.40% |
| AVAV241220C00165000 | 2024-05-07 2:54PM EDT | 165.00 | 35.10 | 35.20 | 37.00 | 0.00 | - | 2 | 17 | 50.03% |
| AVAV241220C00170000 | 2024-04-30 1:14PM EDT | 170.00 | 21.50 | 32.70 | 35.40 | 0.00 | - | - | 1 | 50.90% |
| AVAV241220C00180000 | 2024-05-08 11:33AM EDT | 180.00 | 27.91 | 26.40 | 28.80 | +0.71 | +2.61% | 1 | 24 | 49.66% |
| AVAV241220C00185000 | 2024-05-08 3:54PM EDT | 185.00 | 26.30 | 25.40 | 26.40 | +1.40 | +5.62% | 4 | 4 | 49.10% |
| AVAV241220C00190000 | 2024-05-06 2:42PM EDT | 190.00 | 22.00 | 23.50 | 24.30 | 0.00 | - | 2 | 2 | 48.84% |
| AVAV241220C00195000 | 2024-05-01 3:46PM EDT | 195.00 | 14.06 | 21.20 | 22.20 | 0.00 | - | - | 10 | 48.36% |
| AVAV241220C00200000 | 2024-05-07 2:27PM EDT | 200.00 | 19.30 | 19.70 | 20.40 | 0.00 | - | 17 | 23 | 48.18% |
| AVAV241220C00220000 | 2024-05-08 3:17PM EDT | 220.00 | 12.90 | 13.40 | 14.20 | -0.90 | -6.52% | 15 | 32 | 47.22% |
| AVAV241220C00240000 | 2024-05-06 2:21PM EDT | 240.00 | 8.10 | 9.20 | 9.80 | 0.00 | - | 5 | 6 | 46.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220P00105000 | 2024-04-30 2:50PM EDT | 105.00 | 2.80 | 1.30 | 2.80 | 0.00 | - | 5 | 8 | 50.17% |
| AVAV241220P00110000 | 2024-04-29 2:55PM EDT | 110.00 | 3.70 | 1.90 | 4.10 | 0.00 | - | 2 | 2 | 51.66% |
| AVAV241220P00115000 | 2024-04-26 3:49PM EDT | 115.00 | 5.00 | 2.40 | 2.70 | 0.00 | - | 5 | 5 | 46.58% |
| AVAV241220P00120000 | 2024-05-06 11:58AM EDT | 120.00 | 3.60 | 2.95 | 3.30 | 0.00 | - | 7 | 11 | 45.77% |
| AVAV241220P00130000 | 2024-05-06 3:34PM EDT | 130.00 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 4 | 44.56% |
| AVAV241220P00135000 | 2024-05-06 2:48PM EDT | 135.00 | 5.90 | 5.40 | 6.10 | 0.00 | - | 5 | 6 | 44.62% |
| AVAV241220P00140000 | 2024-05-07 3:55PM EDT | 140.00 | 7.00 | 6.50 | 7.00 | 0.00 | - | 13 | 15 | 43.41% |
| AVAV241220P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 1 | 3 | 42.86% |
| AVAV241220P00165000 | 2024-05-03 2:26PM EDT | 165.00 | 19.00 | 14.40 | 15.70 | 0.00 | - | 20 | 2 | 42.44% |
| AVAV241220P00170000 | 2024-05-08 3:44PM EDT | 170.00 | 17.00 | 16.40 | 17.30 | -0.52 | -2.97% | 1 | 0 | 41.02% |
© 2024 Yahoo. All rights reserved.