AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 2023-12-28 3:24PM EDT | 75.00 | 55.70 | 47.70 | 52.40 | 0.00 | - | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 2024-01-12 11:35AM EDT | 80.00 | 49.80 | 46.80 | 50.20 | 0.00 | - | 1 | 3 | 0.00% |
| AVAV240719C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 46.65 | 41.60 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| AVAV240719C00090000 | 2024-03-05 11:07AM EDT | 90.00 | 75.48 | 57.50 | 61.60 | 0.00 | - | 3 | 3 | 0.00% |
| AVAV240719C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 42.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 61.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00105000 | 2024-05-14 11:00AM EDT | 105.00 | 86.87 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| AVAV240719C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 39.39 | 75.50 | 80.00 | 0.00 | - | 16 | 18 | 0.00% |
| AVAV240719C00115000 | 2024-05-07 12:00PM EDT | 115.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AVAV240719C00120000 | 2024-03-15 11:55AM EDT | 120.00 | 36.70 | 31.40 | 34.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-05-07 1:06PM EDT | 125.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVAV240719C00130000 | 2024-05-17 3:26PM EDT | 130.00 | 65.69 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| AVAV240719C00135000 | 2024-05-08 1:19PM EDT | 135.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240719C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AVAV240719C00145000 | 2024-05-06 12:00PM EDT | 145.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AVAV240719C00150000 | 2024-05-17 11:58AM EDT | 150.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240719C00155000 | 2024-05-17 10:41AM EDT | 155.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AVAV240719C00160000 | 2024-05-17 3:20PM EDT | 160.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240719C00165000 | 2024-05-17 11:47AM EDT | 165.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240719C00170000 | 2024-05-13 3:55PM EDT | 170.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| AVAV240719C00175000 | 2024-05-17 11:34AM EDT | 175.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| AVAV240719C00180000 | 2024-05-17 2:18PM EDT | 180.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,011 | 0.00% |
| AVAV240719C00185000 | 2024-05-17 3:26PM EDT | 185.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| AVAV240719C00190000 | 2024-05-17 11:13AM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| AVAV240719C00195000 | 2024-05-17 3:29PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AVAV240719C00200000 | 2024-05-17 3:20PM EDT | 200.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 3 | 472 | 1.56% |
| AVAV240719C00210000 | 2024-05-17 1:18PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 3.13% |
| AVAV240719C00220000 | 2024-05-17 3:20PM EDT | 220.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 6.25% |
| AVAV240719C00230000 | 2024-05-17 10:08AM EDT | 230.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| AVAV240719C00240000 | 2024-05-17 1:04PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| AVAV240719C00250000 | 2024-05-16 1:26PM EDT | 250.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AVAV240719C00260000 | 2024-05-17 3:20PM EDT | 260.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| AVAV240719C00270000 | 2024-05-17 2:21PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVAV240719C00280000 | 2024-05-17 1:57PM EDT | 280.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AVAV240719C00290000 | 2024-05-17 12:54PM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 2024-03-06 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 2024-03-05 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 119.53% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 142.53% |
| AVAV240719P00080000 | 2024-03-06 4:19PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AVAV240719P00085000 | 2024-05-16 3:35PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| AVAV240719P00090000 | 2024-03-21 12:33PM EDT | 90.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 93.85% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 89.45% |
| AVAV240719P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| AVAV240719P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 1.25 | 0.10 | 0.75 | 0.00 | - | 10 | 34 | 76.76% |
| AVAV240719P00110000 | 2024-05-09 12:39PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 25.00% |
| AVAV240719P00115000 | 2024-04-23 2:58PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| AVAV240719P00120000 | 2024-05-16 11:28AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVAV240719P00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| AVAV240719P00130000 | 2024-05-16 3:40PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 25.00% |
| AVAV240719P00135000 | 2024-05-17 2:23PM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| AVAV240719P00140000 | 2024-05-17 2:23PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| AVAV240719P00145000 | 2024-05-17 9:56AM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| AVAV240719P00150000 | 2024-05-09 3:08PM EDT | 150.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 148 | 12.50% |
| AVAV240719P00155000 | 2024-05-16 2:53PM EDT | 155.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVAV240719P00160000 | 2024-05-15 11:53AM EDT | 160.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVAV240719P00165000 | 2024-05-14 10:11AM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| AVAV240719P00170000 | 2024-05-15 3:05PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| AVAV240719P00175000 | 2024-05-17 3:01PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 6.25% |
| AVAV240719P00180000 | 2024-05-17 2:29PM EDT | 180.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| AVAV240719P00185000 | 2024-05-14 3:10PM EDT | 185.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| AVAV240719P00190000 | 2024-05-16 9:30AM EDT | 190.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 1.56% |
| AVAV240719P00195000 | 2024-05-17 10:07AM EDT | 195.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240719P00200000 | 2024-05-17 10:07AM EDT | 200.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AVAV240719P00210000 | 2024-05-17 10:44AM EDT | 210.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.