AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
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 | 32.50 | 36.40 | 0.00 | - | 10 | 16 | 58.98% |
| AVB240719C00175000 | 2024-05-30 12:58PM EDT | 175.00 | 16.11 | 28.40 | 31.10 | 0.00 | - | 1 | 12 | 48.80% |
| AVB240719C00180000 | 2024-06-14 12:48PM EDT | 180.00 | 21.05 | 22.50 | 25.20 | 0.00 | - | 1 | 21 | 29.79% |
| AVB240719C00185000 | 2024-06-25 2:29PM EDT | 185.00 | 20.80 | 17.60 | 20.00 | +2.32 | +12.55% | 2 | 38 | 19.34% |
| AVB240719C00190000 | 2024-06-25 11:38AM EDT | 190.00 | 12.88 | 13.00 | 16.50 | -5.05 | -28.17% | 5 | 48 | 32.06% |
| AVB240719C00195000 | 2024-06-24 10:40AM EDT | 195.00 | 12.20 | 9.00 | 11.60 | 0.00 | - | 1 | 41 | 25.39% |
| AVB240719C00200000 | 2024-06-24 3:47PM EDT | 200.00 | 7.15 | 5.40 | 7.10 | 0.00 | - | 7 | 95 | 20.18% |
| AVB240719C00210000 | 2024-06-24 3:28PM EDT | 210.00 | 0.92 | 0.75 | 1.40 | -0.78 | -45.88% | 70 | 115 | 15.74% |
| AVB240719C00220000 | 2024-05-17 3:13PM EDT | 220.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | 3 | 39 | 34.51% |
| AVB240719C00230000 | 2024-03-14 12:41PM EDT | 230.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 28.71% |
| AVB240719C00240000 | 2023-12-19 12:34PM EDT | 240.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 4 | 32.32% |
| AVB240719C00250000 | 2023-12-19 12:34PM EDT | 250.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 4 | 37.35% |
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 | 112.70% |
| AVB240719P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 127.34% |
| AVB240719P00125000 | 2024-03-25 1:28PM EDT | 125.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 107.18% |
| AVB240719P00130000 | 2024-06-24 3:13PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 69.53% |
| AVB240719P00135000 | 2024-03-14 10:12AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.67% |
| AVB240719P00140000 | 2024-06-10 3:05PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 73.24% |
| 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 | 81.30% |
| AVB240719P00155000 | 2024-06-25 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | -0.19 | -79.17% | 3 | 111 | 55.96% |
| AVB240719P00160000 | 2024-05-21 11:52AM EDT | 160.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 52 | 52.78% |
| AVB240719P00165000 | 2024-05-29 1:36PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 55.91% |
| AVB240719P00170000 | 2024-06-25 9:56AM EDT | 170.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 70 | 36.52% |
| AVB240719P00175000 | 2024-06-13 12:29PM EDT | 175.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 36.82% |
| AVB240719P00180000 | 2024-06-25 10:55AM EDT | 180.00 | 0.22 | 0.00 | 0.25 | +0.02 | +10.00% | 1 | 31 | 29.35% |
| AVB240719P00185000 | 2024-06-24 2:50PM EDT | 185.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 11 | 66 | 25.98% |
| AVB240719P00190000 | 2024-06-25 3:28PM EDT | 190.00 | 0.43 | 0.30 | 1.70 | +0.03 | +7.50% | 10 | 25 | 33.05% |
| AVB240719P00195000 | 2024-06-25 3:53PM EDT | 195.00 | 0.89 | 0.65 | 1.10 | +0.07 | +8.54% | 2 | 49 | 21.46% |
| AVB240719P00200000 | 2024-06-26 10:00AM EDT | 200.00 | 2.00 | 1.50 | 2.15 | +0.48 | +31.58% | 1 | 60 | 20.08% |
© 2024 Yahoo. All rights reserved.