AVAV - AeroVironment, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200821C00055000 | 2020-07-20 1:15PM EDT | 55.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV200821C00060000 | 2020-07-23 11:08AM EDT | 60.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AVAV200821C00065000 | 2020-07-14 12:21PM EDT | 65.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV200821C00070000 | 2020-06-25 2:36PM EDT | 70.00 | 9.50 | 6.70 | 9.00 | 0.00 | - | 8 | 16 | 55.32% |
| AVAV200821C00075000 | 2020-07-31 12:04PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AVAV200821C00080000 | 2020-07-31 2:56PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 48 | 1,508 | 6.25% |
| AVAV200821C00085000 | 2020-07-31 1:44PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 12.50% |
| AVAV200821C00090000 | 2020-07-31 11:54AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 270 | 12.50% |
| AVAV200821C00095000 | 2020-07-31 12:00PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 25.00% |
| AVAV200821C00100000 | 2020-07-23 12:03PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| AVAV200821C00105000 | 2020-07-23 11:58AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200821P00035000 | 2020-07-02 10:55AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.68% |
| AVAV200821P00040000 | 2020-06-30 1:41PM EDT | 40.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | - | 1 | 128.52% |
| AVAV200821P00045000 | 2020-06-30 1:44PM EDT | 45.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 115.63% |
| AVAV200821P00050000 | 2020-07-15 3:56PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AVAV200821P00055000 | 2020-07-15 3:56PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AVAV200821P00060000 | 2020-07-23 3:41PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| AVAV200821P00065000 | 2020-07-23 3:42PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 12.50% |
| AVAV200821P00070000 | 2020-07-31 9:33AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| AVAV200821P00075000 | 2020-07-31 3:46PM EDT | 75.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 3.13% |
| AVAV200821P00080000 | 2020-07-31 3:46PM EDT | 80.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2020 Verizon Media. All rights reserved.