AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240419C00070000 | 2024-03-18 3:02PM EDT | 70.00 | 74.60 | 75.20 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240419C00095000 | 2024-03-06 10:33AM EDT | 95.00 | 78.90 | 50.00 | 53.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240419C00100000 | 2024-04-17 11:44AM EDT | 100.00 | 47.10 | 49.80 | 53.30 | 0.00 | - | 2 | 25 | 498.83% |
| AVAV240419C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 41.74 | 44.80 | 48.00 | 0.00 | - | 50 | 22 | 429.49% |
| AVAV240419C00120000 | 2024-03-04 2:22PM EDT | 120.00 | 16.50 | 25.00 | 29.70 | 0.00 | - | 1 | 32 | 0.00% |
| AVAV240419C00125000 | 2024-04-18 1:49PM EDT | 125.00 | 22.01 | 24.70 | 28.30 | 0.00 | - | 1 | 580 | 261.91% |
| AVAV240419C00130000 | 2024-04-17 3:44PM EDT | 130.00 | 16.80 | 19.70 | 22.70 | 0.00 | - | 3 | 68 | 192.38% |
| AVAV240419C00135000 | 2024-04-19 11:09AM EDT | 135.00 | 14.00 | 15.60 | 18.30 | +1.67 | +13.54% | 4 | 85 | 204.10% |
| AVAV240419C00140000 | 2024-04-19 10:19AM EDT | 140.00 | 8.70 | 9.90 | 13.30 | +0.98 | +12.69% | 2 | 62 | 138.38% |
| AVAV240419C00145000 | 2024-04-19 10:37AM EDT | 145.00 | 4.30 | 5.30 | 8.00 | +1.95 | +82.98% | 13 | 288 | 94.14% |
| AVAV240419C00150000 | 2024-04-19 11:23AM EDT | 150.00 | 0.70 | 0.90 | 1.35 | +0.45 | +180.00% | 71 | 425 | 29.30% |
| AVAV240419C00155000 | 2024-04-19 11:25AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 13 | 262 | 31.64% |
| AVAV240419C00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.07 | -25.93% | 2 | 380 | 53.13% |
| AVAV240419C00165000 | 2024-04-19 11:01AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 398 | 75.78% |
| AVAV240419C00170000 | 2024-04-16 3:08PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 394 | 96.88% |
| AVAV240419C00175000 | 2024-04-16 9:46AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 236 | 117.19% |
| AVAV240419C00180000 | 2024-04-18 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 135.94% |
| AVAV240419C00185000 | 2024-04-15 9:35AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 154.69% |
| AVAV240419C00190000 | 2024-03-27 2:19PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 538 | 171.88% |
| AVAV240419C00195000 | 2024-04-02 10:28AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 594 | 276.56% |
| AVAV240419C00200000 | 2024-04-08 10:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 206.25% |
| AVAV240419C00210000 | 2024-03-22 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 112 | 235.94% |
| AVAV240419C00220000 | 2024-03-18 11:53AM EDT | 220.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 357.81% |
| AVAV240419C00230000 | 2024-03-18 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 293.75% |
| AVAV240419C00260000 | 2024-04-01 11:20AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 505.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240419P00065000 | 2024-04-05 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 710.94% |
| AVAV240419P00085000 | 2024-03-04 4:50PM EDT | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 457.81% |
| AVAV240419P00095000 | 2024-03-06 10:39AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 477.34% |
| AVAV240419P00100000 | 2024-03-12 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 296.88% |
| AVAV240419P00105000 | 2024-03-19 12:20PM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 41 | 376.95% |
| AVAV240419P00110000 | 2024-03-07 4:54PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 253.13% |
| AVAV240419P00115000 | 2024-03-15 3:43PM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 500 | 508 | 264.84% |
| AVAV240419P00120000 | 2024-03-21 2:03PM EDT | 120.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 579 | 216.41% |
| AVAV240419P00125000 | 2024-04-17 10:04AM EDT | 125.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 200 | 214.06% |
| AVAV240419P00130000 | 2024-04-15 9:30AM EDT | 130.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 150.00% |
| AVAV240419P00135000 | 2024-04-18 9:37AM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 125 | 128.13% |
| AVAV240419P00140000 | 2024-04-18 10:14AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 439 | 64.84% |
| AVAV240419P00145000 | 2024-04-18 2:44PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.65 | -48.15% | 5 | 274 | 53.13% |
| AVAV240419P00150000 | 2024-04-19 11:28AM EDT | 150.00 | 0.20 | 0.25 | 0.45 | -2.63 | -92.93% | 5 | 320 | 24.56% |
| AVAV240419P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 6.50 | 1.90 | 4.80 | -1.01 | -13.45% | 1 | 120 | 62.84% |
| AVAV240419P00160000 | 2024-04-18 12:04PM EDT | 160.00 | 10.90 | 6.70 | 10.20 | 0.00 | - | 30 | 16 | 122.95% |
| AVAV240419P00165000 | 2024-04-17 3:23PM EDT | 165.00 | 19.50 | 12.10 | 14.80 | 0.00 | - | 11 | 10 | 136.91% |
| AVAV240419P00170000 | 2024-04-17 3:23PM EDT | 170.00 | 24.50 | 16.60 | 20.20 | 0.00 | - | 7 | 2 | 194.92% |
| AVAV240419P00175000 | 2024-03-13 3:21PM EDT | 175.00 | 15.50 | 26.50 | 30.00 | 0.00 | - | 6 | 0 | 371.39% |
| AVAV240419P00180000 | 2024-03-15 9:49AM EDT | 180.00 | 26.78 | 31.50 | 35.00 | 0.00 | - | 1 | 0 | 408.59% |
| AVAV240419P00185000 | 2024-03-15 9:49AM EDT | 185.00 | 31.63 | 36.60 | 39.70 | 0.00 | - | 1 | 0 | 439.26% |
| AVAV240419P00190000 | 2024-03-07 10:40AM EDT | 190.00 | 15.20 | 39.20 | 44.00 | 0.00 | - | 2 | 0 | 397.95% |
| AVAV240419P00195000 | 2024-04-17 3:23PM EDT | 195.00 | 49.80 | 41.70 | 45.20 | 0.00 | - | 3 | 1 | 336.13% |
© 2024 Yahoo. All rights reserved.