AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV241220C00140000 | 2024-04-22 9:43AM EDT | 140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220C00150000 | 2024-05-14 1:37PM EDT | 150.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVAV241220C00155000 | 2024-04-25 9:31AM EDT | 155.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220C00160000 | 2024-05-17 11:05AM EDT | 160.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV241220C00165000 | 2024-05-14 2:36PM EDT | 165.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AVAV241220C00170000 | 2024-05-16 11:44AM EDT | 170.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220C00175000 | 2024-05-15 9:32AM EDT | 175.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVAV241220C00180000 | 2024-05-17 2:18PM EDT | 180.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV241220C00185000 | 2024-05-16 12:04PM EDT | 185.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV241220C00190000 | 2024-05-10 10:25AM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVAV241220C00195000 | 2024-05-17 11:53AM EDT | 195.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| AVAV241220C00200000 | 2024-05-17 10:41AM EDT | 200.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AVAV241220C00210000 | 2024-05-17 3:29PM EDT | 210.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVAV241220C00220000 | 2024-05-17 2:53PM EDT | 220.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AVAV241220C00230000 | 2024-05-13 1:43PM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AVAV241220C00240000 | 2024-05-16 10:46AM EDT | 240.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVAV241220C00250000 | 2024-05-15 11:37AM EDT | 250.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVAV241220C00260000 | 2024-05-14 2:13PM EDT | 260.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV241220P00085000 | 2024-05-09 11:31AM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AVAV241220P00100000 | 2024-05-09 11:31AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AVAV241220P00105000 | 2024-04-30 2:50PM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AVAV241220P00110000 | 2024-05-17 10:00AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AVAV241220P00115000 | 2024-05-14 12:18PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVAV241220P00120000 | 2024-05-17 3:49PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AVAV241220P00125000 | 2024-05-15 10:19AM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AVAV241220P00130000 | 2024-05-17 10:17AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVAV241220P00135000 | 2024-05-16 3:35PM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVAV241220P00140000 | 2024-05-13 2:19PM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVAV241220P00145000 | 2024-05-13 11:30AM EDT | 145.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AVAV241220P00150000 | 2024-05-15 12:18PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVAV241220P00155000 | 2024-05-14 9:30AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVAV241220P00165000 | 2024-05-03 2:26PM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AVAV241220P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AVAV241220P00180000 | 2024-05-15 12:46PM EDT | 180.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVAV241220P00185000 | 2024-05-15 12:43PM EDT | 185.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVAV241220P00195000 | 2024-05-16 10:40AM EDT | 195.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220P00200000 | 2024-05-16 10:43AM EDT | 200.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV241220P00210000 | 2024-05-17 2:29PM EDT | 210.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.