AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 53.10 | 57.80 | 0.00 | - | 1 | 1 | 91.60% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 48.10 | 52.90 | 0.00 | - | 1 | 1 | 84.47% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 38.20 | 43.00 | 0.00 | - | 5 | 12 | 70.07% |
| AVAV240517C00130000 | 2024-04-17 12:52PM EDT | 130.00 | 17.00 | 19.90 | 23.30 | 0.00 | - | 2 | 2 | 50.81% |
| AVAV240517C00135000 | 2024-04-19 11:54AM EDT | 135.00 | 17.60 | 16.60 | 17.80 | +4.00 | +29.41% | 1 | 1 | 52.10% |
| AVAV240517C00140000 | 2024-04-19 2:37PM EDT | 140.00 | 13.33 | 12.80 | 14.00 | +2.83 | +26.95% | 18 | 52 | 50.06% |
| AVAV240517C00145000 | 2024-04-19 3:57PM EDT | 145.00 | 9.80 | 9.50 | 10.10 | +0.85 | +9.50% | 5 | 86 | 44.92% |
| AVAV240517C00150000 | 2024-04-19 3:11PM EDT | 150.00 | 7.70 | 6.80 | 7.30 | +2.86 | +59.09% | 15 | 110 | 44.01% |
| AVAV240517C00155000 | 2024-04-19 3:59PM EDT | 155.00 | 4.72 | 4.60 | 5.10 | +1.72 | +57.33% | 57 | 253 | 43.48% |
| AVAV240517C00160000 | 2024-04-19 3:21PM EDT | 160.00 | 3.00 | 3.00 | 3.30 | +1.13 | +60.43% | 82 | 230 | 42.19% |
| AVAV240517C00165000 | 2024-04-19 2:40PM EDT | 165.00 | 2.13 | 2.00 | 2.30 | +0.88 | +70.40% | 183 | 161 | 43.36% |
| AVAV240517C00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.60 | 1.30 | 1.50 | +0.58 | +56.86% | 74 | 63 | 43.60% |
| AVAV240517C00175000 | 2024-04-15 3:26PM EDT | 175.00 | 1.13 | 0.80 | 1.05 | +0.53 | +88.33% | 1 | 13 | 45.00% |
| AVAV240517C00180000 | 2024-04-19 1:15PM EDT | 180.00 | 0.65 | 0.50 | 0.70 | +0.35 | +116.67% | 3 | 26 | 45.73% |
| AVAV240517C00185000 | 2024-04-19 3:38PM EDT | 185.00 | 0.45 | 0.30 | 2.45 | +0.10 | +28.57% | 10 | 21 | 60.13% |
| AVAV240517C00190000 | 2024-04-19 1:13PM EDT | 190.00 | 0.40 | 0.10 | 0.50 | -0.57 | -58.76% | 20 | 1 | 51.76% |
| AVAV240517C00195000 | 2024-04-02 12:10PM EDT | 195.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 1 | 51.76% |
| AVAV240517C00200000 | 2024-04-12 1:48PM EDT | 200.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00115000 | 2024-04-15 9:33AM EDT | 115.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 304 | 57.18% |
| AVAV240517P00120000 | 2024-04-17 2:22PM EDT | 120.00 | 0.25 | 0.15 | 0.85 | -0.25 | -50.00% | 1 | 12 | 51.90% |
| AVAV240517P00125000 | 2024-04-17 12:31PM EDT | 125.00 | 0.35 | 0.40 | 0.65 | -0.38 | -52.05% | 2 | 321 | 47.00% |
| AVAV240517P00130000 | 2024-04-18 9:47AM EDT | 130.00 | 0.79 | 0.80 | 1.05 | -0.16 | -16.84% | 1 | 72 | 44.61% |
| AVAV240517P00135000 | 2024-04-19 3:12PM EDT | 135.00 | 1.45 | 0.40 | 1.75 | -0.20 | -12.12% | 7 | 58 | 43.04% |
| AVAV240517P00140000 | 2024-04-19 12:39PM EDT | 140.00 | 2.55 | 2.50 | 2.80 | -0.45 | -15.00% | 8 | 96 | 41.49% |
| AVAV240517P00145000 | 2024-04-19 2:31PM EDT | 145.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 8 | 194 | 40.58% |
| AVAV240517P00150000 | 2024-04-19 2:52PM EDT | 150.00 | 5.90 | 6.10 | 6.60 | -2.10 | -26.25% | 1 | 110 | 39.91% |
| AVAV240517P00155000 | 2024-04-19 12:25PM EDT | 155.00 | 8.60 | 8.90 | 9.50 | -0.81 | -8.61% | 2 | 50 | 39.89% |
| AVAV240517P00160000 | 2024-04-18 12:04PM EDT | 160.00 | 12.85 | 12.40 | 13.00 | 0.00 | - | 30 | 42 | 40.27% |
| AVAV240517P00165000 | 2024-04-17 10:02AM EDT | 165.00 | 17.40 | 15.90 | 17.30 | 0.00 | - | 1 | 31 | 43.53% |
© 2024 Yahoo. All rights reserved.