New Zealand markets open in 6 hours 19 minutes

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.87+0.58 (+0.28%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVB241220C001000002023-10-23 1:32PM EDT100.0071.0071.2075.500.00-220.00%
AVB241220C001200002023-10-05 2:59PM EDT120.0054.6754.2055.200.00-300.00%
AVB241220C001400002023-10-03 9:41AM EDT140.0036.6035.6036.400.00-120.00%
AVB241220C001500002024-04-29 3:04PM EDT150.0044.3240.1043.500.00-130.00%
AVB241220C001550002023-12-15 4:59PM EDT155.0039.1033.8034.900.00-1240.00%
AVB241220C001600002024-04-16 9:51AM EDT160.0026.0039.3043.600.00-1190.00%
AVB241220C001650002024-04-02 12:39PM EDT165.0022.9032.2034.600.00-3930.00%
AVB241220C001700002024-02-05 10:35AM EDT170.0016.600.000.000.00-1020.00%
AVB241220C001750002024-02-07 4:25PM EDT175.0014.0021.6023.100.00-2210.00%
AVB241220C001800002024-05-21 2:10PM EDT180.0025.1625.6029.400.00-158025.17%
AVB241220C001850002024-05-29 9:45AM EDT185.0014.5923.5027.200.00-12528.14%
AVB241220C001900002024-06-25 1:51PM EDT190.0021.8621.4023.500.00-105127.13%
AVB241220C001950002024-05-28 12:01PM EDT195.0012.7016.1020.200.00-39926.50%
AVB241220C002000002024-06-21 3:48PM EDT200.0014.3612.9017.000.00-57425.62%
AVB241220C002100002024-06-24 10:02AM EDT210.009.908.1011.600.00-106924.27%
AVB241220C002200002024-06-13 10:22AM EDT220.004.703.907.000.00-15122.35%
AVB241220C002300002024-06-25 11:04AM EDT230.003.402.903.600.00-1419620.32%
AVB241220C002400002024-06-25 12:23PM EDT240.001.851.401.950.00-2135519.89%
AVB241220C002500002024-04-26 9:34AM EDT250.001.250.250.950.00-21719.34%
AVB241220C002600002024-02-12 4:56PM EDT260.000.170.002.450.00-1228.06%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVB241220P000850002024-02-27 10:30AM EDT85.000.250.000.450.00-124256.35%
AVB241220P000950002024-03-15 11:19AM EDT95.000.130.002.200.00--164.38%
AVB241220P001000002024-05-20 9:38AM EDT100.000.050.002.150.00-22160.30%
AVB241220P001050002024-05-14 3:58PM EDT105.000.100.000.750.00-109652.95%
AVB241220P001100002024-05-14 3:58PM EDT110.000.010.000.750.00-5649.71%
AVB241220P001150002024-05-09 9:30AM EDT115.000.100.000.150.00-14236.28%
AVB241220P001200002024-02-27 1:35PM EDT120.001.150.000.600.00-26841.85%
AVB241220P001250002024-03-12 10:42AM EDT125.001.060.250.800.00-1541.19%
AVB241220P001300002024-04-23 11:20AM EDT130.000.720.000.000.00-1211012.50%
AVB241220P001350002024-06-21 1:21PM EDT135.000.280.000.850.00-23236.10%
AVB241220P001400002024-06-10 2:56PM EDT140.000.500.000.900.00-13133.84%
AVB241220P001450002024-06-07 3:55PM EDT145.000.800.002.000.00-13837.71%
AVB241220P001500002024-06-14 9:56AM EDT150.000.900.001.350.00-149931.47%
AVB241220P001550002024-05-09 10:35AM EDT155.001.601.051.500.00-151229.59%
AVB241220P001600002024-06-14 9:30AM EDT160.001.600.052.600.00-154531.52%
AVB241220P001650002024-06-14 9:30AM EDT165.002.050.052.950.00-144229.83%
AVB241220P001700002024-06-25 1:50PM EDT170.001.951.553.200.00-1011227.69%
AVB241220P001750002024-06-25 2:40PM EDT175.002.451.453.200.00-110124.73%
AVB241220P001800002024-06-11 11:50AM EDT180.004.502.255.200.00-109026.81%
AVB241220P001850002024-06-12 11:48AM EDT185.005.103.306.200.00-129425.73%
AVB241220P001900002024-06-12 10:55AM EDT190.006.703.507.300.00-57424.49%
AVB241220P001950002024-06-03 11:22AM EDT195.0010.705.508.600.00-23323.27%
AVB241220P002000002024-05-16 3:32PM EDT200.0011.709.3011.200.00-172523.97%