AVAV - AeroVironment, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV191220C00035000 | 2019-12-09 3:11PM EST | 35.00 | 27.00 | 26.10 | 29.10 | 0.00 | - | 1 | 24 | 284.57% |
| AVAV191220C00040000 | 2019-12-02 10:50AM EST | 40.00 | 24.00 | 21.10 | 24.20 | 0.00 | - | 5 | 23 | 233.11% |
| AVAV191220C00045000 | 2019-12-02 9:42AM EST | 45.00 | 20.40 | 16.10 | 19.20 | 0.00 | - | 1 | 6 | 182.71% |
| AVAV191220C00050000 | 2019-12-12 3:30PM EST | 50.00 | 12.70 | 11.00 | 13.00 | 0.00 | - | 2 | 31 | 91.60% |
| AVAV191220C00055000 | 2019-12-11 3:45PM EST | 55.00 | 7.25 | 6.40 | 7.10 | 0.00 | - | 2 | 91 | 63.97% |
| AVAV191220C00060000 | 2019-12-13 3:11PM EST | 60.00 | 2.25 | 2.10 | 2.25 | -0.75 | -25.00% | 27 | 318 | 31.15% |
| AVAV191220C00065000 | 2019-12-13 12:32PM EST | 65.00 | 0.19 | 0.05 | 0.20 | -0.21 | -52.50% | 45 | 756 | 30.96% |
| AVAV191220C00070000 | 2019-12-11 3:13PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 660 | 44.53% |
| AVAV191220C00075000 | 2019-12-12 9:34AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 857 | 58.20% |
| AVAV191220C00080000 | 2019-12-11 10:25AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 74.22% |
| AVAV191220C00085000 | 2019-12-11 3:13PM EST | 85.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 390 | 111.91% |
| AVAV191220C00090000 | 2019-12-10 11:51AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 103.13% |
| AVAV191220C00095000 | 2019-07-10 10:14AM EST | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 78 | 172.85% |
| AVAV191220C00100000 | 2019-10-30 10:51AM EST | 100.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 175.00% |
| AVAV191220C00105000 | 2019-06-24 1:44PM EST | 105.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 194.92% |
| AVAV191220C00110000 | 2019-09-18 12:31PM EST | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 255 | 201.76% |
| AVAV191220C00115000 | 2019-07-08 8:41AM EST | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 229.30% |
| AVAV191220C00120000 | 2019-06-07 10:44AM EST | 120.00 | 1.18 | 0.10 | 0.50 | 0.00 | - | 1 | 17 | 232.42% |
| AVAV191220C00125000 | 2019-09-06 9:26AM EST | 125.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 236.33% |
| AVAV191220C00130000 | 2019-06-07 10:44AM EST | 130.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 250.39% |
| AVAV191220C00135000 | 2019-06-09 11:13PM EST | 135.00 | 2.34 | 0.30 | 0.50 | 0.00 | - | 0 | 4 | 276.76% |
| AVAV191220C00140000 | 2019-08-05 11:08AM EST | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 266.02% |
| AVAV191220C00145000 | 2019-06-07 9:59AM EST | 145.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 275.00% |
| AVAV191220C00150000 | 2019-06-09 11:13PM EST | 150.00 | 1.85 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 283.79% |
| AVAV191220C00155000 | 2019-06-09 11:13PM EST | 155.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 292.19% |
| AVAV191220C00160000 | 2019-11-21 9:54AM EST | 160.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 7 | 4 | 375.00% |
| AVAV191220C00165000 | 2019-06-07 9:59AM EST | 165.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 307.81% |
| AVAV191220C00175000 | 2019-09-17 1:36PM EST | 175.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 13 | 63 | 334.77% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV191220P00030000 | 2019-11-14 3:59PM EST | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 195.31% |
| AVAV191220P00035000 | 2019-11-08 11:22AM EST | 35.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 3 | 108 | 298.83% |
| AVAV191220P00040000 | 2019-12-03 2:41PM EST | 40.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 55 | 128 | 241.31% |
| AVAV191220P00045000 | 2019-12-12 1:49PM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,169 | 92.19% |
| AVAV191220P00050000 | 2019-12-11 11:39AM EST | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 489 | 71.48% |
| AVAV191220P00055000 | 2019-12-13 1:13PM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,269 | 58.01% |
| AVAV191220P00060000 | 2019-12-13 1:51PM EST | 60.00 | 0.43 | 0.35 | 0.45 | +0.13 | +43.33% | 2 | 321 | 31.49% |
| AVAV191220P00065000 | 2019-12-13 2:10PM EST | 65.00 | 3.30 | 3.20 | 3.90 | +0.70 | +26.92% | 5 | 128 | 50.59% |
| AVAV191220P00070000 | 2019-12-04 10:33AM EST | 70.00 | 8.00 | 7.70 | 8.80 | 0.00 | - | 5 | 16 | 80.96% |
| AVAV191220P00075000 | 2019-12-04 2:30PM EST | 75.00 | 12.70 | 12.60 | 14.00 | 0.00 | - | 2 | 0 | 73.24% |
| AVAV191220P00080000 | 2019-07-02 9:43AM EST | 80.00 | 25.50 | 27.50 | 29.90 | 0.00 | - | 2 | 0 | 444.29% |
| AVAV191220P00085000 | 2019-06-09 11:13PM EST | 85.00 | 17.50 | 27.60 | 29.20 | 0.00 | - | 2 | 3 | 324.51% |
| AVAV191220P00090000 | 2019-07-05 9:17AM EST | 90.00 | 34.50 | 37.50 | 40.90 | 0.00 | - | 1 | 50 | 516.26% |
| AVAV191220P00095000 | 2019-06-27 10:07AM EST | 95.00 | 39.76 | 39.00 | 42.50 | 0.00 | - | 1 | 0 | 444.34% |
| AVAV191220P00100000 | 2019-07-01 10:29AM EST | 100.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV191220P00105000 | 2019-06-07 9:59AM EST | 105.00 | 38.10 | 47.60 | 49.70 | 0.00 | - | 1 | 1 | 424.12% |
| AVAV191220P00110000 | 2019-06-24 12:10PM EST | 110.00 | 48.15 | 53.80 | 55.90 | 0.00 | - | 0 | 0 | 480.18% |
| AVAV191220P00115000 | 2019-06-07 9:59AM EST | 115.00 | 44.60 | 58.50 | 60.60 | 0.00 | - | 1 | 0 | 488.87% |
| AVAV191220P00125000 | 2019-06-09 11:13PM EST | 125.00 | 51.99 | 67.00 | 69.40 | 0.00 | - | 3 | 0 | 477.44% |
| AVAV191220P00130000 | 2019-06-09 11:13PM EST | 130.00 | 67.20 | 72.40 | 74.20 | 0.00 | - | 0 | 0 | 495.31% |