AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00080000 | 2024-05-02 3:57PM EDT | 80.00 | 86.90 | 112.90 | 117.10 | 0.00 | - | - | 1 | 103.91% |
| AVAV240816C00100000 | 2024-05-15 12:22PM EDT | 100.00 | 94.40 | 93.20 | 97.60 | 0.00 | - | 1 | 3 | 85.55% |
| AVAV240816C00115000 | 2024-04-26 3:17PM EDT | 115.00 | 46.50 | 78.50 | 82.60 | 0.00 | - | 2 | 2 | 71.46% |
| AVAV240816C00120000 | 2024-04-26 1:47PM EDT | 120.00 | 42.01 | 73.60 | 78.00 | 0.00 | - | 16 | 8 | 68.85% |
| AVAV240816C00135000 | 2024-05-07 12:00PM EDT | 135.00 | 49.70 | 60.30 | 63.30 | 0.00 | - | 1 | 3 | 61.63% |
| AVAV240816C00140000 | 2024-05-17 3:26PM EDT | 140.00 | 57.26 | 56.00 | 58.70 | +38.36 | +202.96% | 1 | 20 | 60.01% |
| AVAV240816C00145000 | 2024-04-22 11:06AM EDT | 145.00 | 17.20 | 51.60 | 53.60 | 0.00 | - | 1 | 2 | 56.51% |
| AVAV240816C00150000 | 2024-05-10 2:59PM EDT | 150.00 | 41.70 | 47.10 | 49.70 | 0.00 | - | 1 | 62 | 55.48% |
| AVAV240816C00155000 | 2024-05-10 10:11AM EDT | 155.00 | 36.40 | 43.50 | 45.00 | 0.00 | - | 1 | 223 | 54.16% |
| AVAV240816C00160000 | 2024-05-17 3:18PM EDT | 160.00 | 40.18 | 39.30 | 40.60 | +0.65 | +1.64% | 1 | 80 | 51.83% |
| AVAV240816C00165000 | 2024-05-14 11:08AM EDT | 165.00 | 35.00 | 35.40 | 37.00 | 0.00 | - | 2 | 83 | 51.12% |
| AVAV240816C00170000 | 2024-05-17 1:27PM EDT | 170.00 | 31.50 | 31.90 | 33.10 | +0.10 | +0.32% | 4 | 34 | 50.01% |
| AVAV240816C00175000 | 2024-05-17 1:14PM EDT | 175.00 | 28.22 | 28.50 | 29.60 | -0.58 | -2.01% | 1 | 24 | 50.79% |
| AVAV240816C00180000 | 2024-05-15 9:31AM EDT | 180.00 | 27.40 | 25.20 | 26.40 | 0.00 | - | 17 | 79 | 50.03% |
| AVAV240816C00185000 | 2024-05-15 3:59PM EDT | 185.00 | 22.60 | 22.30 | 23.30 | 0.00 | - | 15 | 55 | 49.02% |
| AVAV240816C00190000 | 2024-05-16 3:59PM EDT | 190.00 | 19.85 | 19.90 | 20.50 | 0.00 | - | 13 | 229 | 48.30% |
| AVAV240816C00195000 | 2024-05-16 3:10PM EDT | 195.00 | 17.60 | 17.50 | 17.90 | 0.00 | - | 3 | 45 | 47.57% |
| AVAV240816C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 15.28 | 15.20 | 15.60 | 0.00 | - | 11 | 35 | 47.07% |
| AVAV240816C00210000 | 2024-05-15 10:37AM EDT | 210.00 | 12.40 | 11.50 | 11.90 | 0.00 | - | 11 | 187 | 46.85% |
| AVAV240816C00220000 | 2024-05-15 2:08PM EDT | 220.00 | 8.80 | 8.50 | 10.70 | 0.00 | - | 1 | 44 | 51.54% |
| AVAV240816C00230000 | 2024-05-17 1:35PM EDT | 230.00 | 6.32 | 6.30 | 6.70 | -0.68 | -9.71% | 4 | 3 | 46.70% |
| AVAV240816C00240000 | 2024-05-16 9:55AM EDT | 240.00 | 4.80 | 4.20 | 4.90 | 0.00 | - | 1 | 192 | 46.51% |
| AVAV240816C00250000 | 2024-05-17 3:26PM EDT | 250.00 | 3.55 | 3.30 | 3.70 | +0.05 | +1.43% | 3 | 619 | 46.99% |
| AVAV240816C00260000 | 2024-05-16 10:27AM EDT | 260.00 | 2.75 | 2.40 | 2.75 | 0.00 | - | 1 | 33 | 47.25% |
| AVAV240816C00270000 | 2024-05-15 9:45AM EDT | 270.00 | 2.35 | 1.70 | 2.30 | 0.00 | - | 1 | 3 | 48.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 150 | 93.95% |
| AVAV240816P00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.95 | 0.05 | 1.45 | 0.00 | - | - | 1 | 73.76% |
| AVAV240816P00110000 | 2024-03-25 11:49AM EDT | 110.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 1 | 68.75% |
| AVAV240816P00115000 | 2024-04-04 9:52AM EDT | 115.00 | 2.55 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 61.79% |
| AVAV240816P00120000 | 2024-05-03 1:36PM EDT | 120.00 | 1.17 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 50.81% |
| AVAV240816P00125000 | 2024-05-03 1:36PM EDT | 125.00 | 1.57 | 0.20 | 0.90 | 0.00 | - | 1 | 8 | 53.59% |
| AVAV240816P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 3.65 | 0.35 | 2.50 | 0.00 | - | 1 | 14 | 54.87% |
| AVAV240816P00135000 | 2024-05-14 12:23PM EDT | 135.00 | 1.15 | 0.45 | 1.30 | 0.00 | - | 13 | 28 | 49.54% |
| AVAV240816P00140000 | 2024-05-06 9:38AM EDT | 140.00 | 2.96 | 1.20 | 1.55 | 0.00 | - | 1 | 35 | 47.51% |
| AVAV240816P00145000 | 2024-05-09 1:56PM EDT | 145.00 | 2.50 | 1.60 | 2.05 | 0.00 | - | 1 | 15 | 46.84% |
| AVAV240816P00150000 | 2024-05-16 2:57PM EDT | 150.00 | 2.52 | 2.10 | 2.55 | 0.00 | - | 1 | 30 | 45.52% |
| AVAV240816P00155000 | 2024-05-06 1:09PM EDT | 155.00 | 6.00 | 2.70 | 3.50 | 0.00 | - | 1 | 22 | 45.87% |
| AVAV240816P00160000 | 2024-05-16 12:20PM EDT | 160.00 | 3.90 | 3.70 | 4.30 | 0.00 | - | 20 | 41 | 44.73% |
| AVAV240816P00165000 | 2024-05-17 1:49PM EDT | 165.00 | 5.00 | 4.80 | 5.30 | -0.30 | -5.66% | 303 | 26 | 43.81% |
| AVAV240816P00170000 | 2024-05-06 12:17PM EDT | 170.00 | 11.55 | 6.10 | 7.40 | 0.00 | - | 8 | 8 | 45.94% |
| AVAV240816P00175000 | 2024-05-16 1:47PM EDT | 175.00 | 8.20 | 7.20 | 8.00 | 0.00 | - | 1 | 38 | 42.48% |
| AVAV240816P00180000 | 2024-05-17 10:47AM EDT | 180.00 | 10.10 | 9.40 | 9.80 | +0.30 | +3.06% | 4 | 12 | 42.20% |
| AVAV240816P00185000 | 2024-05-15 3:04PM EDT | 185.00 | 12.10 | 11.40 | 11.90 | 0.00 | - | 1 | 80 | 42.07% |
| AVAV240816P00195000 | 2024-05-15 3:53PM EDT | 195.00 | 17.00 | 16.10 | 16.70 | 0.00 | - | 51 | 45 | 41.45% |
| AVAV240816P00200000 | 2024-05-17 3:01PM EDT | 200.00 | 18.80 | 18.90 | 19.30 | -0.80 | -4.08% | 5 | 45 | 40.72% |
© 2024 Yahoo. All rights reserved.