AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 2024-04-04 12:41PM EDT | 70.00 | 79.38 | 96.70 | 101.40 | 0.00 | - | 1 | 11 | 0.00% |
| AVAV240621C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 91.19 | 125.00 | 129.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00090000 | 2024-05-28 10:05AM EDT | 90.00 | 106.50 | 122.70 | 126.40 | 0.00 | - | 1 | 1 | 513.09% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-05-28 1:42PM EDT | 100.00 | 98.48 | 112.60 | 117.20 | 0.00 | - | 2 | 7 | 300.78% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-06-17 9:39AM EDT | 110.00 | 97.10 | 103.30 | 107.20 | 0.00 | - | 1 | 18 | 323.44% |
| AVAV240621C00115000 | 2024-06-17 2:34PM EDT | 115.00 | 98.93 | 98.10 | 102.70 | 0.00 | - | 1 | 13 | 318.55% |
| AVAV240621C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 94.10 | 93.40 | 97.20 | 0.00 | - | 1 | 59 | 290.43% |
| AVAV240621C00125000 | 2024-06-03 11:21AM EDT | 125.00 | 76.58 | 88.50 | 92.10 | 0.00 | - | 1 | 150 | 272.46% |
| AVAV240621C00130000 | 2024-06-14 2:58PM EDT | 130.00 | 84.90 | 83.30 | 87.20 | 0.00 | - | 13 | 60 | 250.59% |
| AVAV240621C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 67.89 | 78.30 | 82.70 | 0.00 | - | 1 | 57 | 252.73% |
| AVAV240621C00140000 | 2024-06-17 1:40PM EDT | 140.00 | 75.05 | 73.70 | 77.40 | 0.00 | - | 1 | 92 | 238.77% |
| AVAV240621C00145000 | 2024-06-17 9:39AM EDT | 145.00 | 62.10 | 67.60 | 71.70 | 0.00 | - | 1 | 153 | 272.07% |
| AVAV240621C00150000 | 2024-06-17 12:52PM EDT | 150.00 | 65.00 | 63.40 | 67.40 | 0.00 | - | 1 | 147 | 197.27% |
| AVAV240621C00155000 | 2024-05-31 9:43AM EDT | 155.00 | 49.70 | 58.40 | 62.30 | 0.00 | - | 5 | 133 | 179.10% |
| AVAV240621C00160000 | 2024-06-17 10:18AM EDT | 160.00 | 50.50 | 52.80 | 57.20 | 0.00 | - | 3 | 174 | 139.06% |
| AVAV240621C00165000 | 2024-06-14 10:37AM EDT | 165.00 | 47.40 | 48.60 | 52.30 | 0.00 | - | 1 | 137 | 154.88% |
| AVAV240621C00170000 | 2024-06-10 10:34AM EDT | 170.00 | 31.99 | 42.80 | 47.00 | 0.00 | - | 1 | 200 | 103.52% |
| AVAV240621C00175000 | 2024-06-17 2:41PM EDT | 175.00 | 39.40 | 39.30 | 42.40 | 0.00 | - | 1 | 278 | 140.63% |
| AVAV240621C00180000 | 2024-06-17 11:01AM EDT | 180.00 | 34.10 | 32.70 | 37.00 | 0.00 | - | 4 | 183 | 75.00% |
| AVAV240621C00185000 | 2024-06-14 2:01PM EDT | 185.00 | 29.07 | 27.80 | 31.90 | 0.00 | - | 20 | 146 | 64.65% |
| AVAV240621C00190000 | 2024-06-17 2:44PM EDT | 190.00 | 26.00 | 23.30 | 27.00 | 0.00 | - | 14 | 95 | 73.44% |
| AVAV240621C00195000 | 2024-06-17 3:21PM EDT | 195.00 | 20.00 | 19.30 | 22.20 | 0.00 | - | 3 | 193 | 77.88% |
| AVAV240621C00200000 | 2024-06-18 9:39AM EDT | 200.00 | 15.50 | 14.50 | 17.30 | +0.50 | +3.45% | 3 | 345 | 65.87% |
| AVAV240621C00210000 | 2024-06-17 3:21PM EDT | 210.00 | 6.08 | 5.80 | 8.00 | 0.00 | - | 64 | 402 | 59.38% |
| AVAV240621C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 1.37 | 1.05 | 2.10 | -0.41 | -23.03% | 3 | 119 | 46.29% |
| AVAV240621C00230000 | 2024-06-18 9:31AM EDT | 230.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 402 | 43.65% |
| AVAV240621C00240000 | 2024-06-17 10:23AM EDT | 240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 19 | 31 | 60.16% |
| AVAV240621C00250000 | 2024-06-12 10:08AM EDT | 250.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 68.36% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 20 | 47 | 96.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 2024-05-09 1:16PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 426 | 568.75% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 632.62% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 550.78% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 421.88% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 13 | 416.80% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 460.35% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 36 | 408.40% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 256.25% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 240.63% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 398 | 226.56% |
| AVAV240621P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 212.50% |
| AVAV240621P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 136 | 275.98% |
| AVAV240621P00125000 | 2024-06-13 2:57PM EDT | 125.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 258.59% |
| AVAV240621P00130000 | 2024-06-13 2:57PM EDT | 130.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 185.94% |
| AVAV240621P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 172.66% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 160.16% |
| AVAV240621P00145000 | 2024-06-05 3:35PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 253 | 195.31% |
| AVAV240621P00150000 | 2024-06-13 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 122 | 126.56% |
| AVAV240621P00155000 | 2024-06-13 10:55AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 18 | 103 | 164.45% |
| AVAV240621P00160000 | 2024-06-13 10:55AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 198 | 106.25% |
| AVAV240621P00165000 | 2024-06-12 11:46AM EDT | 165.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 54 | 140.43% |
| AVAV240621P00170000 | 2024-06-12 3:56PM EDT | 170.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 7 | 122 | 114.84% |
| AVAV240621P00175000 | 2024-06-17 10:12AM EDT | 175.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 83 | 113.67% |
| AVAV240621P00180000 | 2024-06-17 3:21PM EDT | 180.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 144 | 100.59% |
| AVAV240621P00185000 | 2024-06-17 3:21PM EDT | 185.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 86 | 87.70% |
| AVAV240621P00190000 | 2024-06-17 9:53AM EDT | 190.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 137 | 74.90% |
| AVAV240621P00195000 | 2024-06-17 1:58PM EDT | 195.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 6 | 59 | 62.89% |
| AVAV240621P00200000 | 2024-06-17 2:45PM EDT | 200.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 17 | 179 | 58.15% |
| AVAV240621P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 1.30 | 0.80 | 1.40 | 0.00 | - | 44 | 53 | 36.62% |
| AVAV240621P00220000 | 2024-06-17 2:59PM EDT | 220.00 | 6.36 | 4.90 | 6.80 | 0.00 | - | 2 | 13 | 39.75% |
| AVAV240621P00250000 | 2024-06-14 12:09PM EDT | 250.00 | 34.40 | 32.90 | 36.80 | 0.00 | - | 1 | 1 | 119.63% |
© 2024 Yahoo. All rights reserved.