AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240719C00130000 | 2024-02-05 4:13PM EDT | 130.00 | 42.87 | 52.90 | 56.10 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00140000 | 2023-12-27 4:03PM EDT | 140.00 | 50.71 | 37.60 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00155000 | 2023-12-28 2:10PM EDT | 155.00 | 38.00 | 26.50 | 27.80 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00160000 | 2024-04-05 11:12AM EDT | 160.00 | 24.11 | 32.20 | 35.60 | 0.00 | - | 1 | 1 | 0.00% |
| AVB240719C00170000 | 2024-06-12 9:45AM EDT | 170.00 | 30.67 | 29.90 | 33.50 | 0.00 | - | 10 | 16 | 47.34% |
| AVB240719C00175000 | 2024-05-30 12:58PM EDT | 175.00 | 16.11 | 25.40 | 28.60 | 0.00 | - | 1 | 12 | 42.24% |
| AVB240719C00180000 | 2024-06-14 12:48PM EDT | 180.00 | 21.05 | 20.10 | 23.70 | +0.23 | +1.10% | 1 | 21 | 36.98% |
| AVB240719C00185000 | 2024-06-10 3:35PM EDT | 185.00 | 15.88 | 16.50 | 19.30 | 0.00 | - | 2 | 39 | 34.53% |
| AVB240719C00190000 | 2024-06-04 2:21PM EDT | 190.00 | 9.72 | 12.10 | 13.10 | 0.00 | - | 1 | 49 | 21.05% |
| AVB240719C00195000 | 2024-06-14 2:39PM EDT | 195.00 | 7.90 | 8.10 | 9.60 | +0.19 | +2.46% | 3 | 43 | 22.35% |
| AVB240719C00200000 | 2024-06-14 2:39PM EDT | 200.00 | 4.60 | 4.70 | 5.20 | +0.31 | +7.23% | 4 | 91 | 16.86% |
| AVB240719C00210000 | 2024-06-14 3:13PM EDT | 210.00 | 1.16 | 1.05 | 1.50 | +0.51 | +78.46% | 5 | 66 | 17.38% |
| AVB240719C00220000 | 2024-05-17 3:13PM EDT | 220.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | 3 | 39 | 32.13% |
| AVB240719C00230000 | 2024-03-14 12:41PM EDT | 230.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 26.20% |
| AVB240719C00240000 | 2023-12-19 12:34PM EDT | 240.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 4 | 28.91% |
| AVB240719C00250000 | 2023-12-19 12:34PM EDT | 250.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 4 | 32.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240719P00100000 | 2024-01-16 10:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AVB240719P00115000 | 2024-03-15 10:53AM EDT | 115.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 91.41% |
| AVB240719P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 103.27% |
| AVB240719P00125000 | 2024-03-25 1:28PM EDT | 125.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 86.67% |
| AVB240719P00130000 | 2024-06-04 10:05AM EDT | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 58.79% |
| AVB240719P00135000 | 2024-03-14 10:12AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.12% |
| AVB240719P00140000 | 2024-06-10 3:05PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 76.95% |
| AVB240719P00145000 | 2024-04-23 2:32PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| AVB240719P00150000 | 2024-04-29 9:33AM EDT | 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 64.94% |
| AVB240719P00155000 | 2024-04-29 10:05AM EDT | 155.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 2 | 114 | 59.45% |
| AVB240719P00160000 | 2024-05-21 11:52AM EDT | 160.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 52 | 53.44% |
| AVB240719P00165000 | 2024-05-29 1:36PM EDT | 165.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 1 | 53 | 57.65% |
| AVB240719P00170000 | 2024-06-10 1:45PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 29.59% |
| AVB240719P00175000 | 2024-06-13 12:29PM EDT | 175.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 25.34% |
| AVB240719P00180000 | 2024-06-13 10:06AM EDT | 180.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 35 | 24.34% |
| AVB240719P00185000 | 2024-06-13 12:29PM EDT | 185.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 2 | 75 | 23.17% |
| AVB240719P00190000 | 2024-06-13 12:29PM EDT | 190.00 | 1.40 | 0.95 | 2.20 | 0.00 | - | 1 | 18 | 26.80% |
| AVB240719P00195000 | 2024-06-13 12:29PM EDT | 195.00 | 2.10 | 1.90 | 2.25 | -0.47 | -18.29% | 4 | 41 | 20.20% |
| AVB240719P00200000 | 2024-06-14 12:17PM EDT | 200.00 | 4.10 | 3.60 | 4.00 | -0.29 | -6.61% | 2 | 38 | 19.69% |
© 2024 Yahoo. All rights reserved.