AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220C00100000 | 2023-10-23 1:32PM EDT | 100.00 | 71.00 | 71.20 | 75.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVB241220C00120000 | 2023-10-05 2:59PM EDT | 120.00 | 54.67 | 54.20 | 55.20 | 0.00 | - | 3 | 0 | 0.00% |
| AVB241220C00140000 | 2023-10-03 9:41AM EDT | 140.00 | 36.60 | 35.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVB241220C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 44.32 | 40.10 | 43.50 | 0.00 | - | 1 | 3 | 0.00% |
| AVB241220C00155000 | 2023-12-15 4:59PM EDT | 155.00 | 39.10 | 33.80 | 34.90 | 0.00 | - | 1 | 24 | 0.00% |
| AVB241220C00160000 | 2024-04-16 9:51AM EDT | 160.00 | 26.00 | 39.30 | 43.60 | 0.00 | - | 1 | 19 | 32.06% |
| AVB241220C00165000 | 2024-04-02 12:39PM EDT | 165.00 | 22.90 | 32.20 | 34.60 | 0.00 | - | 3 | 93 | 0.00% |
| AVB241220C00170000 | 2024-02-05 10:35AM EDT | 170.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AVB241220C00175000 | 2024-02-07 4:25PM EDT | 175.00 | 14.00 | 21.60 | 23.10 | 0.00 | - | 2 | 21 | 0.00% |
| AVB241220C00180000 | 2024-05-21 2:10PM EDT | 180.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 0.00% |
| AVB241220C00185000 | 2024-05-29 9:45AM EDT | 185.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AVB241220C00190000 | 2024-06-13 10:22AM EDT | 190.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AVB241220C00195000 | 2024-05-28 12:01PM EDT | 195.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| AVB241220C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.03% |
| AVB241220C00210000 | 2024-05-17 10:09AM EDT | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 1.56% |
| AVB241220C00220000 | 2024-06-13 10:22AM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| AVB241220C00230000 | 2024-05-17 10:09AM EDT | 230.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 168 | 3.13% |
| AVB241220C00240000 | 2024-06-10 10:50AM EDT | 240.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| AVB241220C00250000 | 2024-04-26 9:34AM EDT | 250.00 | 1.25 | 0.25 | 0.95 | 0.00 | - | 2 | 17 | 20.53% |
| AVB241220C00260000 | 2024-02-12 4:56PM EDT | 260.00 | 0.17 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 29.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 12 | 42 | 53.32% |
| AVB241220P00095000 | 2024-03-15 11:19AM EDT | 95.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 1 | 60.84% |
| AVB241220P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| AVB241220P00105000 | 2024-05-14 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 96 | 49.83% |
| AVB241220P00110000 | 2024-05-14 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 46.66% |
| AVB241220P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 33.89% |
| AVB241220P00120000 | 2024-02-27 1:35PM EDT | 120.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 39.04% |
| AVB241220P00125000 | 2024-03-12 10:42AM EDT | 125.00 | 1.06 | 0.25 | 0.80 | 0.00 | - | 1 | 5 | 38.36% |
| AVB241220P00130000 | 2024-04-23 11:20AM EDT | 130.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 12.50% |
| AVB241220P00135000 | 2024-06-10 2:56PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AVB241220P00140000 | 2024-06-10 2:56PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| AVB241220P00145000 | 2024-06-07 3:55PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| AVB241220P00150000 | 2024-06-13 12:54PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 6.25% |
| AVB241220P00155000 | 2024-05-09 10:35AM EDT | 155.00 | 1.60 | 1.05 | 1.50 | 0.00 | - | 1 | 512 | 26.84% |
| AVB241220P00160000 | 2024-06-05 9:30AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 6.25% |
| AVB241220P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| AVB241220P00170000 | 2024-05-24 10:49AM EDT | 170.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 6.25% |
| AVB241220P00175000 | 2024-06-06 2:15PM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| AVB241220P00180000 | 2024-06-11 11:50AM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| AVB241220P00185000 | 2024-06-12 11:48AM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 3.13% |
| AVB241220P00190000 | 2024-06-12 10:55AM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 1.56% |
| AVB241220P00195000 | 2024-06-03 11:22AM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| AVB241220P00200000 | 2024-05-16 3:32PM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.