AVAV - AeroVironment, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200221C00045000 | 2020-01-06 9:34AM EST | 45.00 | 25.30 | 25.30 | 26.60 | 0.00 | - | 1 | 1 | 131.59% |
| AVAV200221C00050000 | 2020-01-08 10:49AM EST | 50.00 | 18.83 | 20.50 | 21.50 | 0.00 | - | 1 | 2 | 108.25% |
| AVAV200221C00055000 | 2020-01-16 1:07PM EST | 55.00 | 16.40 | 15.60 | 16.90 | 0.00 | - | 2 | 3 | 90.41% |
| AVAV200221C00060000 | 2020-01-16 1:08PM EST | 60.00 | 11.70 | 10.60 | 11.60 | 0.00 | - | 4 | 4 | 64.94% |
| AVAV200221C00065000 | 2020-01-17 10:35AM EST | 65.00 | 7.17 | 6.50 | 6.90 | 0.00 | - | 1 | 81 | 50.98% |
| AVAV200221C00070000 | 2020-01-21 3:44PM EST | 70.00 | 2.52 | 3.10 | 3.40 | -0.80 | -24.10% | 15 | 138 | 44.14% |
| AVAV200221C00075000 | 2020-01-17 3:22PM EST | 75.00 | 1.22 | 1.10 | 1.30 | -0.18 | -12.86% | 13 | 318 | 39.31% |
| AVAV200221C00080000 | 2020-01-21 2:01PM EST | 80.00 | 0.12 | 0.35 | 0.50 | -0.33 | -73.33% | 1 | 140 | 39.77% |
| AVAV200221C00085000 | 2020-01-21 11:44AM EST | 85.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | - | 77 | 43.46% |
| AVAV200221C00095000 | 2020-01-06 9:30AM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200221P00050000 | 2019-12-24 12:54PM EST | 50.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.56% |
| AVAV200221P00055000 | 2020-01-17 10:23AM EST | 55.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 1 | 22 | 46.19% |
| AVAV200221P00060000 | 2020-01-17 11:49AM EST | 60.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 50 | 37.21% |
| AVAV200221P00065000 | 2020-01-21 1:41PM EST | 65.00 | 1.15 | 0.70 | 0.85 | +0.25 | +27.78% | 7 | 111 | 31.28% |
| AVAV200221P00070000 | 2020-01-21 3:54PM EST | 70.00 | 2.80 | 2.15 | 2.30 | +0.66 | +30.84% | 44 | 285 | 24.90% |
| AVAV200221P00075000 | 2020-01-13 2:53PM EST | 75.00 | 5.35 | 5.00 | 5.30 | 0.00 | - | 4 | 10 | 0.00% |