AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVAV191220C000350002019-12-09 3:11PM EST35.0027.0026.1029.100.00-124284.57%
AVAV191220C000400002019-12-02 10:50AM EST40.0024.0021.1024.200.00-523233.11%
AVAV191220C000450002019-12-02 9:42AM EST45.0020.4016.1019.200.00-16182.71%
AVAV191220C000500002019-12-12 3:30PM EST50.0012.7011.0013.000.00-23191.60%
AVAV191220C000550002019-12-11 3:45PM EST55.007.256.407.100.00-29163.97%
AVAV191220C000600002019-12-13 3:11PM EST60.002.252.102.25-0.75-25.00%2731831.15%
AVAV191220C000650002019-12-13 12:32PM EST65.000.190.050.20-0.21-52.50%4575630.96%
AVAV191220C000700002019-12-11 3:13PM EST70.000.030.000.050.00-1266044.53%
AVAV191220C000750002019-12-12 9:34AM EST75.000.010.000.050.00-185758.20%
AVAV191220C000800002019-12-11 10:25AM EST80.000.010.000.050.00-124674.22%
AVAV191220C000850002019-12-11 3:13PM EST85.000.070.000.250.00-2390111.91%
AVAV191220C000900002019-12-10 11:51AM EST90.000.050.000.050.00-176103.13%
AVAV191220C000950002019-07-10 10:14AM EST95.000.350.000.750.00-5078172.85%
AVAV191220C001000002019-10-30 10:51AM EST100.000.140.000.500.00-189175.00%
AVAV191220C001050002019-06-24 1:44PM EST105.000.600.000.600.00-18194.92%
AVAV191220C001100002019-09-18 12:31PM EST110.000.100.000.500.00-2255201.76%
AVAV191220C001150002019-07-08 8:41AM EST115.000.150.000.750.00-144229.30%
AVAV191220C001200002019-06-07 10:44AM EST120.001.180.100.500.00-117232.42%
AVAV191220C001250002019-09-06 9:26AM EST125.000.300.000.500.00-147236.33%
AVAV191220C001300002019-06-07 10:44AM EST130.000.600.050.500.00-114250.39%
AVAV191220C001350002019-06-09 11:13PM EST135.002.340.300.500.00-04276.76%
AVAV191220C001400002019-08-05 11:08AM EST140.000.050.000.500.00-10266.02%
AVAV191220C001450002019-06-07 9:59AM EST145.000.200.000.500.00-12275.00%
AVAV191220C001500002019-06-09 11:13PM EST150.001.850.000.500.00-214283.79%
AVAV191220C001550002019-06-09 11:13PM EST155.000.850.000.500.00-37292.19%
AVAV191220C001600002019-11-21 9:54AM EST160.000.050.001.900.00-74375.00%
AVAV191220C001650002019-06-07 9:59AM EST165.000.360.000.500.00-13307.81%
AVAV191220C001750002019-09-17 1:36PM EST175.000.050.000.650.00-1363334.77%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVAV191220P000300002019-11-14 3:59PM EST30.000.060.000.050.00-462195.31%
AVAV191220P000350002019-11-08 11:22AM EST35.000.150.001.900.00-3108298.83%
AVAV191220P000400002019-12-03 2:41PM EST40.000.050.001.900.00-55128241.31%
AVAV191220P000450002019-12-12 1:49PM EST45.000.010.000.050.00-21,16992.19%
AVAV191220P000500002019-12-11 11:39AM EST50.000.010.000.100.00-1048971.48%
AVAV191220P000550002019-12-13 1:13PM EST55.000.050.000.200.00-11,26958.01%
AVAV191220P000600002019-12-13 1:51PM EST60.000.430.350.45+0.13+43.33%232131.49%
AVAV191220P000650002019-12-13 2:10PM EST65.003.303.203.90+0.70+26.92%512850.59%
AVAV191220P000700002019-12-04 10:33AM EST70.008.007.708.800.00-51680.96%
AVAV191220P000750002019-12-04 2:30PM EST75.0012.7012.6014.000.00-2073.24%
AVAV191220P000800002019-07-02 9:43AM EST80.0025.5027.5029.900.00-20444.29%
AVAV191220P000850002019-06-09 11:13PM EST85.0017.5027.6029.200.00-23324.51%
AVAV191220P000900002019-07-05 9:17AM EST90.0034.5037.5040.900.00-150516.26%
AVAV191220P000950002019-06-27 10:07AM EST95.0039.7639.0042.500.00-10444.34%
AVAV191220P001000002019-07-01 10:29AM EST100.0043.370.000.000.00-100.00%
AVAV191220P001050002019-06-07 9:59AM EST105.0038.1047.6049.700.00-11424.12%
AVAV191220P001100002019-06-24 12:10PM EST110.0048.1553.8055.900.00-00480.18%
AVAV191220P001150002019-06-07 9:59AM EST115.0044.6058.5060.600.00-10488.87%
AVAV191220P001250002019-06-09 11:13PM EST125.0051.9967.0069.400.00-30477.44%
AVAV191220P001300002019-06-09 11:13PM EST130.0067.2072.4074.200.00-00495.31%