AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 66.50 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 72.50 | 77.30 | 0.00 | - | - | 50 | 162.11% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 67.50 | 72.40 | 0.00 | - | 5 | 12 | 153.22% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 47.50 | 52.20 | 0.00 | - | 15 | 20 | 101.07% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 42.70 | 47.50 | 0.00 | - | 1 | 1 | 102.73% |
| AVAV240517C00140000 | 2024-05-07 3:09PM EDT | 140.00 | 40.10 | 37.70 | 42.40 | +12.60 | +45.82% | 3 | 51 | 89.94% |
| AVAV240517C00145000 | 2024-05-06 1:29PM EDT | 145.00 | 31.70 | 32.50 | 37.10 | 0.00 | - | 1 | 78 | 68.56% |
| AVAV240517C00150000 | 2024-05-06 3:25PM EDT | 150.00 | 30.00 | 27.50 | 32.10 | 0.00 | - | 2 | 102 | 59.28% |
| AVAV240517C00155000 | 2024-05-07 12:04PM EDT | 155.00 | 25.30 | 23.00 | 27.50 | +0.30 | +1.20% | 2 | 230 | 63.97% |
| AVAV240517C00160000 | 2024-05-07 2:33PM EDT | 160.00 | 20.30 | 17.80 | 22.50 | +0.55 | +2.78% | 12 | 372 | 50.93% |
| AVAV240517C00165000 | 2024-05-07 12:20PM EDT | 165.00 | 16.50 | 13.60 | 17.30 | +2.00 | +13.79% | 13 | 230 | 70.12% |
| AVAV240517C00170000 | 2024-05-07 12:27PM EDT | 170.00 | 11.00 | 10.20 | 11.70 | -1.10 | -9.09% | 9 | 213 | 49.05% |
| AVAV240517C00175000 | 2024-05-07 2:29PM EDT | 175.00 | 7.23 | 5.50 | 7.40 | -0.42 | -5.49% | 17 | 120 | 40.64% |
| AVAV240517C00180000 | 2024-05-07 2:29PM EDT | 180.00 | 4.59 | 3.90 | 4.30 | -0.41 | -8.20% | 72 | 124 | 37.92% |
| AVAV240517C00185000 | 2024-05-07 2:54PM EDT | 185.00 | 2.33 | 2.00 | 2.30 | -0.22 | -8.63% | 83 | 50 | 37.35% |
| AVAV240517C00190000 | 2024-05-07 3:02PM EDT | 190.00 | 0.90 | 0.90 | 1.15 | -0.50 | -35.71% | 123 | 43 | 37.70% |
| AVAV240517C00195000 | 2024-05-07 2:44PM EDT | 195.00 | 0.45 | 0.35 | 0.55 | -0.35 | -43.75% | 31 | 50 | 38.45% |
| AVAV240517C00200000 | 2024-05-07 1:33PM EDT | 200.00 | 0.30 | 0.10 | 0.30 | -0.15 | -33.33% | 30 | 14 | 40.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-04-16 11:48AM EDT | 100.00 | 0.14 | 0.00 | 1.85 | 0.00 | - | - | 2 | 212.31% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 12 | 148.83% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 171.39% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 302 | 158.01% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 102.93% |
| AVAV240517P00125000 | 2024-05-06 9:38AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| AVAV240517P00130000 | 2024-05-03 10:45AM EDT | 130.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 49 | 100.39% |
| AVAV240517P00135000 | 2024-05-07 11:21AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 3 | 77 | 75.59% |
| AVAV240517P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 112 | 86.43% |
| AVAV240517P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.14 | 0.10 | 0.40 | 0.00 | - | 6 | 240 | 70.70% |
| AVAV240517P00150000 | 2024-05-07 11:57AM EDT | 150.00 | 0.05 | 0.05 | 0.65 | -0.23 | -82.14% | 1 | 95 | 65.23% |
| AVAV240517P00155000 | 2024-05-06 2:50PM EDT | 155.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 8 | 37 | 49.71% |
| AVAV240517P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.41 | 0.00 | 0.65 | -0.04 | -8.89% | 1 | 79 | 52.93% |
| AVAV240517P00165000 | 2024-05-07 3:53PM EDT | 165.00 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 3 | 103 | 40.19% |
| AVAV240517P00170000 | 2024-05-07 12:23PM EDT | 170.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 8 | 50 | 37.23% |
© 2024 Yahoo. All rights reserved.