AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920C00080000 | 2024-05-23 2:30PM EDT | 80.00 | 117.70 | 134.10 | 138.50 | 0.00 | - | - | 1 | 104.69% |
| AVAV240920C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 76.57 | 112.00 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| AVAV240920C00090000 | 2024-03-06 4:02PM EDT | 90.00 | 94.14 | 59.50 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00095000 | 2024-05-06 12:10PM EDT | 95.00 | 81.66 | 108.80 | 113.50 | 0.00 | - | 2 | 6 | 0.00% |
| AVAV240920C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 82.50 | 103.80 | 108.00 | 0.00 | - | 2 | 21 | 0.00% |
| AVAV240920C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 52.15 | 46.40 | 48.70 | 0.00 | - | 5 | 15 | 0.00% |
| AVAV240920C00110000 | 2024-05-14 10:00AM EDT | 110.00 | 81.00 | 105.40 | 109.30 | 0.00 | - | 1 | 39 | 86.94% |
| AVAV240920C00120000 | 2024-05-30 12:44PM EDT | 120.00 | 83.20 | 95.10 | 99.50 | 0.00 | - | 2 | 9 | 76.81% |
| AVAV240920C00125000 | 2024-05-14 12:33PM EDT | 125.00 | 72.00 | 91.10 | 94.90 | 0.00 | - | 1 | 8 | 78.11% |
| AVAV240920C00130000 | 2024-06-12 1:35PM EDT | 130.00 | 92.35 | 85.70 | 90.00 | 0.00 | - | 20 | 81 | 72.35% |
| AVAV240920C00135000 | 2024-05-20 11:33AM EDT | 135.00 | 66.43 | 81.00 | 85.40 | 0.00 | - | 1 | 5 | 70.39% |
| AVAV240920C00140000 | 2024-05-24 1:38PM EDT | 140.00 | 63.75 | 76.50 | 80.50 | 0.00 | - | 3 | 35 | 67.90% |
| AVAV240920C00145000 | 2024-06-17 10:00AM EDT | 145.00 | 69.20 | 72.00 | 75.80 | 0.00 | - | 3 | 26 | 65.86% |
| AVAV240920C00150000 | 2024-06-06 10:26AM EDT | 150.00 | 60.08 | 67.50 | 71.60 | 0.00 | - | 3 | 182 | 64.89% |
| AVAV240920C00155000 | 2024-06-12 3:49PM EDT | 155.00 | 67.30 | 63.30 | 67.10 | 0.00 | - | 1 | 49 | 63.53% |
| AVAV240920C00160000 | 2024-06-17 3:49PM EDT | 160.00 | 61.04 | 58.80 | 62.20 | 0.00 | - | 2 | 44 | 60.39% |
| AVAV240920C00165000 | 2024-06-11 10:05AM EDT | 165.00 | 49.90 | 55.10 | 59.10 | 0.00 | - | 5 | 35 | 62.23% |
| AVAV240920C00170000 | 2024-06-17 10:00AM EDT | 170.00 | 48.40 | 51.30 | 54.90 | 0.00 | - | 1 | 213 | 61.14% |
| AVAV240920C00175000 | 2024-06-13 2:36PM EDT | 175.00 | 49.48 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 59.22% |
| AVAV240920C00180000 | 2024-06-17 12:04PM EDT | 180.00 | 44.53 | 44.20 | 46.50 | 0.00 | - | 6 | 193 | 58.74% |
| AVAV240920C00185000 | 2024-05-14 1:03PM EDT | 185.00 | 28.30 | 40.20 | 42.60 | 0.00 | - | 30 | 75 | 56.85% |
| AVAV240920C00190000 | 2024-05-17 3:44PM EDT | 190.00 | 25.00 | 38.20 | 40.80 | 0.00 | - | 5 | 45 | 60.22% |
| AVAV240920C00195000 | 2024-06-12 12:52PM EDT | 195.00 | 37.86 | 34.20 | 36.40 | 0.00 | - | 2 | 141 | 56.94% |
| AVAV240920C00200000 | 2024-06-17 11:36AM EDT | 200.00 | 32.52 | 31.90 | 33.70 | 0.00 | - | 3 | 143 | 57.70% |
| AVAV240920C00210000 | 2024-06-17 3:56PM EDT | 210.00 | 26.40 | 26.50 | 28.20 | 0.00 | - | 1 | 57 | 56.85% |
| AVAV240920C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 22.72 | 22.40 | 23.30 | 0.00 | - | 14 | 46 | 56.74% |
| AVAV240920C00230000 | 2024-06-12 1:49PM EDT | 230.00 | 20.90 | 18.70 | 19.30 | 0.00 | - | 19 | 24 | 56.73% |
| AVAV240920C00240000 | 2024-06-17 2:21PM EDT | 240.00 | 16.00 | 14.10 | 16.50 | 0.00 | - | 3 | 72 | 55.76% |
| AVAV240920C00250000 | 2024-06-17 9:36AM EDT | 250.00 | 12.80 | 12.10 | 13.10 | +2.90 | +29.29% | 1 | 27 | 55.92% |
| AVAV240920C00260000 | 2024-06-17 3:49PM EDT | 260.00 | 10.35 | 9.30 | 10.80 | 0.00 | - | 2 | 10 | 55.32% |
| AVAV240920C00270000 | 2024-06-14 10:28AM EDT | 270.00 | 7.80 | 7.70 | 8.80 | 0.00 | - | 3 | 5 | 55.63% |
| AVAV240920C00280000 | 2024-06-17 10:47AM EDT | 280.00 | 6.60 | 6.50 | 7.20 | 0.00 | - | 3 | 3 | 56.20% |
| AVAV240920C00290000 | 2024-06-03 1:48PM EDT | 290.00 | 3.50 | 5.10 | 6.10 | 0.00 | - | 80 | 218 | 56.43% |
| AVAV240920C00300000 | 2024-06-17 2:30PM EDT | 300.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 1 | 0 | 56.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920P00065000 | 2024-05-01 2:27PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 96 | 97 | 130.42% |
| AVAV240920P00070000 | 2024-05-01 2:26PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 150 | 122.85% |
| AVAV240920P00075000 | 2024-03-15 3:27PM EDT | 75.00 | 0.36 | 0.30 | 0.75 | 0.00 | - | 15 | 25 | 102.54% |
| AVAV240920P00080000 | 2024-01-22 10:30AM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AVAV240920P00085000 | 2024-04-30 10:26AM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 86.62% |
| AVAV240920P00090000 | 2024-05-07 11:52AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 81.74% |
| AVAV240920P00095000 | 2024-05-15 3:36PM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 86.13% |
| AVAV240920P00100000 | 2024-05-14 1:09PM EDT | 100.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 6 | 57 | 73.34% |
| AVAV240920P00105000 | 2024-05-14 1:09PM EDT | 105.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | - | 6 | 69.73% |
| AVAV240920P00110000 | 2024-05-24 1:03PM EDT | 110.00 | 0.62 | 0.15 | 0.75 | 0.00 | - | 1 | 23 | 66.26% |
| AVAV240920P00115000 | 2024-05-02 2:07PM EDT | 115.00 | 1.95 | 0.30 | 1.00 | 0.00 | - | 1 | 26 | 66.26% |
| AVAV240920P00120000 | 2024-05-15 1:02PM EDT | 120.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 57 | 67.14% |
| AVAV240920P00125000 | 2024-05-20 10:53AM EDT | 125.00 | 1.30 | 0.45 | 1.15 | 0.00 | - | 1 | 71 | 60.72% |
| AVAV240920P00130000 | 2024-06-13 2:00PM EDT | 130.00 | 0.90 | 0.65 | 1.40 | 0.00 | - | 1 | 45 | 59.74% |
| AVAV240920P00135000 | 2024-06-17 9:41AM EDT | 135.00 | 1.85 | 0.90 | 1.55 | 0.00 | - | 3 | 33 | 58.06% |
| AVAV240920P00140000 | 2024-06-11 10:05AM EDT | 140.00 | 1.85 | 1.30 | 1.80 | 0.00 | - | 13 | 52 | 57.18% |
| AVAV240920P00145000 | 2024-05-30 10:13AM EDT | 145.00 | 3.03 | 1.75 | 2.25 | 0.00 | - | 1 | 25 | 56.76% |
| AVAV240920P00150000 | 2024-06-12 10:43AM EDT | 150.00 | 2.35 | 2.25 | 2.65 | 0.00 | - | 1 | 28 | 55.77% |
| AVAV240920P00155000 | 2024-06-13 10:11AM EDT | 155.00 | 2.80 | 2.75 | 3.30 | 0.00 | - | 24 | 118 | 55.05% |
| AVAV240920P00160000 | 2024-06-11 11:46AM EDT | 160.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 22 | 54.82% |
| AVAV240920P00165000 | 2024-06-13 9:44AM EDT | 165.00 | 4.00 | 4.30 | 5.10 | 0.00 | - | 10 | 33 | 54.56% |
| AVAV240920P00170000 | 2024-06-13 11:11AM EDT | 170.00 | 5.50 | 5.30 | 5.80 | 0.00 | - | 3 | 18 | 53.58% |
| AVAV240920P00175000 | 2024-06-13 10:13AM EDT | 175.00 | 6.40 | 6.40 | 7.00 | 0.00 | - | 1 | 16 | 53.25% |
| AVAV240920P00180000 | 2024-06-14 10:06AM EDT | 180.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 1 | 58 | 54.00% |
| AVAV240920P00185000 | 2024-06-17 2:34PM EDT | 185.00 | 9.80 | 9.00 | 10.00 | 0.00 | - | 5 | 18 | 52.68% |
| AVAV240920P00190000 | 2024-06-12 11:07AM EDT | 190.00 | 10.30 | 10.50 | 11.40 | 0.00 | - | 2 | 67 | 51.85% |
| AVAV240920P00195000 | 2024-06-12 11:07AM EDT | 195.00 | 12.00 | 12.50 | 13.50 | 0.00 | - | 4 | 189 | 52.18% |
| AVAV240920P00200000 | 2024-06-14 3:00PM EDT | 200.00 | 15.40 | 14.60 | 15.00 | 0.00 | - | 6 | 21 | 51.39% |
| AVAV240920P00210000 | 2024-06-12 10:48AM EDT | 210.00 | 18.20 | 19.10 | 20.00 | 0.00 | - | 3 | 2 | 51.36% |
| AVAV240920P00220000 | 2024-06-12 11:07AM EDT | 220.00 | 23.40 | 24.60 | 25.80 | 0.00 | - | 5 | 8 | 51.73% |
| AVAV240920P00230000 | 2024-05-16 1:44PM EDT | 230.00 | 44.00 | 30.30 | 31.10 | 0.00 | - | - | 1 | 50.21% |
© 2024 Yahoo. All rights reserved.