Avery Dennison Corporation (AVY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719C00180000 | 2024-03-15 10:16AM EDT | 180.00 | 40.56 | 33.10 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| AVY240719C00185000 | 2024-03-15 10:16AM EDT | 185.00 | 36.05 | 29.00 | 32.50 | 0.00 | - | 3 | 2 | 0.00% |
| AVY240719C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVY240719C00195000 | 2024-04-22 10:36AM EDT | 195.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY240719C00200000 | 2024-03-18 9:49AM EDT | 200.00 | 22.92 | 15.30 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| AVY240719C00210000 | 2024-05-03 12:49PM EDT | 210.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY240719C00220000 | 2024-05-02 3:57PM EDT | 220.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVY240719C00230000 | 2024-04-16 9:43AM EDT | 230.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AVY240719C00240000 | 2024-04-24 3:26PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVY240719C00250000 | 2024-05-08 12:57PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AVY240719C00260000 | 2024-03-12 2:56PM EDT | 260.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 22.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719P00125000 | 2024-03-11 9:40AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AVY240719P00145000 | 2024-01-16 11:08AM EDT | 145.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 4 | 52.39% |
| AVY240719P00150000 | 2023-12-26 3:32PM EDT | 150.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 57.10% |
| AVY240719P00155000 | 2024-04-04 12:07PM EDT | 155.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 52.42% |
| AVY240719P00160000 | 2024-02-08 1:28PM EDT | 160.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.12% |
| AVY240719P00170000 | 2024-01-29 2:40PM EDT | 170.00 | 3.00 | 0.90 | 1.25 | 0.00 | - | 6 | 7 | 43.69% |
| AVY240719P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AVY240719P00180000 | 2024-01-30 4:44PM EDT | 180.00 | 4.30 | 1.40 | 1.70 | 0.00 | - | - | 2 | 39.55% |
| AVY240719P00185000 | 2024-01-10 3:34PM EDT | 185.00 | 7.10 | 3.60 | 5.60 | 0.00 | - | 17 | 214 | 53.71% |
| AVY240719P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVY240719P00195000 | 2024-05-03 3:27PM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVY240719P00200000 | 2024-04-24 10:14AM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVY240719P00210000 | 2024-05-03 3:18PM EDT | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| AVY240719P00220000 | 2024-05-07 3:18PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.