Avery Dennison Corporation (AVY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY241018C00180000 | 2024-03-26 1:45PM EDT | 180.00 | 45.14 | 40.70 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| AVY241018C00195000 | 2024-04-17 2:38PM EDT | 195.00 | 25.63 | 34.00 | 36.10 | 0.00 | - | - | 1 | 30.40% |
| AVY241018C00200000 | 2024-04-22 10:37AM EDT | 200.00 | 23.10 | 29.40 | 32.90 | 0.00 | - | 1 | 3 | 31.09% |
| AVY241018C00220000 | 2024-05-07 1:50PM EDT | 220.00 | 16.70 | 15.10 | 18.20 | 0.00 | - | 4 | 13 | 26.18% |
| AVY241018C00230000 | 2024-05-07 1:31PM EDT | 230.00 | 11.20 | 9.90 | 12.60 | 0.00 | - | 3 | 11 | 24.62% |
| AVY241018C00240000 | 2024-05-06 12:42PM EDT | 240.00 | 5.90 | 5.90 | 7.10 | 0.00 | - | 3 | 12 | 21.37% |
| AVY241018C00250000 | 2024-05-06 12:41PM EDT | 250.00 | 3.40 | 3.60 | 4.50 | 0.00 | - | 4 | 2 | 21.25% |
| AVY241018C00270000 | 2024-04-15 11:52AM EDT | 270.00 | 0.85 | 0.95 | 2.25 | 0.00 | - | - | 5 | 23.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY241018P00125000 | 2024-04-17 1:06PM EDT | 125.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 4 | 48.62% |
| AVY241018P00135000 | 2024-04-19 9:30AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.03% |
| AVY241018P00145000 | 2024-04-17 1:06PM EDT | 145.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 37.81% |
| AVY241018P00175000 | 2024-04-17 1:23PM EDT | 175.00 | 2.90 | 0.75 | 1.40 | 0.00 | - | - | 6 | 27.38% |
| AVY241018P00180000 | 2024-04-23 12:28PM EDT | 180.00 | 3.00 | 0.90 | 2.75 | 0.00 | - | - | 1 | 30.26% |
| AVY241018P00185000 | 2024-03-08 12:58PM EDT | 185.00 | 3.60 | 2.15 | 3.50 | 0.00 | - | 5 | 5 | 29.89% |
| AVY241018P00190000 | 2024-04-04 12:08PM EDT | 190.00 | 2.55 | 0.80 | 4.00 | 0.00 | - | 1 | 1 | 28.46% |
| AVY241018P00200000 | 2024-05-06 12:02PM EDT | 200.00 | 4.00 | 2.70 | 3.70 | 0.00 | - | 10 | 16 | 21.97% |
| AVY241018P00210000 | 2024-05-06 12:24PM EDT | 210.00 | 6.40 | 4.50 | 5.70 | 0.00 | - | 12 | 11 | 20.27% |
| AVY241018P00220000 | 2024-05-06 3:49PM EDT | 220.00 | 9.50 | 6.40 | 8.90 | 0.00 | - | 1 | 5 | 19.01% |
| AVY241018P00230000 | 2024-03-22 9:49AM EDT | 230.00 | 17.85 | 20.40 | 24.40 | 0.00 | - | 14 | 0 | 36.14% |
© 2024 Yahoo. All rights reserved.