AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 66.50 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 79.50 | 84.00 | 0.00 | - | - | 50 | 217.58% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 74.60 | 78.90 | 0.00 | - | 5 | 12 | 201.76% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 54.70 | 58.70 | 0.00 | - | 15 | 20 | 139.84% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 49.60 | 53.20 | 0.00 | - | 1 | 1 | 192.19% |
| AVAV240517C00140000 | 2024-05-07 3:09PM EDT | 140.00 | 40.10 | 45.10 | 48.90 | 0.00 | - | 3 | 48 | 133.20% |
| AVAV240517C00145000 | 2024-05-10 10:36AM EDT | 145.00 | 40.00 | 40.00 | 44.00 | +8.30 | +26.18% | 1 | 78 | 119.53% |
| AVAV240517C00150000 | 2024-05-10 2:34PM EDT | 150.00 | 36.10 | 35.10 | 39.00 | +3.10 | +9.39% | 1 | 102 | 108.20% |
| AVAV240517C00155000 | 2024-05-08 2:22PM EDT | 155.00 | 26.30 | 30.10 | 33.30 | 0.00 | - | 4 | 229 | 78.91% |
| AVAV240517C00160000 | 2024-05-10 9:41AM EDT | 160.00 | 27.07 | 25.10 | 28.90 | -2.93 | -9.77% | 13 | 361 | 80.08% |
| AVAV240517C00165000 | 2024-05-09 3:55PM EDT | 165.00 | 20.01 | 19.60 | 23.80 | -2.89 | -12.62% | 2 | 225 | 56.06% |
| AVAV240517C00170000 | 2024-05-10 10:36AM EDT | 170.00 | 15.30 | 15.00 | 18.40 | -3.50 | -18.62% | 4 | 209 | 81.69% |
| AVAV240517C00175000 | 2024-05-10 10:35AM EDT | 175.00 | 10.30 | 11.50 | 13.30 | -3.53 | -25.52% | 1 | 110 | 63.48% |
| AVAV240517C00180000 | 2024-05-10 1:11PM EDT | 180.00 | 7.30 | 6.90 | 8.40 | -2.80 | -27.72% | 18 | 105 | 47.31% |
| AVAV240517C00185000 | 2024-05-10 3:59PM EDT | 185.00 | 4.70 | 4.30 | 5.00 | -1.30 | -21.67% | 13 | 85 | 44.47% |
| AVAV240517C00190000 | 2024-05-10 3:42PM EDT | 190.00 | 2.65 | 2.20 | 2.60 | -0.30 | -10.17% | 52 | 172 | 42.87% |
| AVAV240517C00195000 | 2024-05-10 3:57PM EDT | 195.00 | 1.00 | 0.95 | 1.20 | -0.85 | -45.95% | 80 | 56 | 42.46% |
| AVAV240517C00200000 | 2024-05-10 3:23PM EDT | 200.00 | 0.45 | 0.35 | 0.55 | -0.40 | -47.06% | 69 | 93 | 43.75% |
| AVAV240517C00210000 | 2024-05-09 3:40PM EDT | 210.00 | 0.05 | 0.05 | 0.25 | -0.45 | -90.00% | 5 | 8 | 54.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 270.51% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 12 | 162.50% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 230.76% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 1 | 302 | 230.86% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 143.36% |
| AVAV240517P00125000 | 2024-05-08 9:58AM EDT | 125.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 305 | 165.82% |
| AVAV240517P00130000 | 2024-05-08 9:58AM EDT | 130.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 141.80% |
| AVAV240517P00135000 | 2024-05-10 2:44PM EDT | 135.00 | 0.04 | 0.00 | 0.45 | -0.01 | -20.00% | 7 | 124 | 126.76% |
| AVAV240517P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 0.05 | 0.05 | 0.55 | -0.01 | -16.67% | 2 | 111 | 119.92% |
| AVAV240517P00145000 | 2024-05-09 1:27PM EDT | 145.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 9 | 235 | 95.70% |
| AVAV240517P00150000 | 2024-05-08 2:57PM EDT | 150.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 9 | 94 | 86.52% |
| AVAV240517P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.39 | 0.05 | 0.35 | +0.24 | +160.00% | 1 | 45 | 77.05% |
| AVAV240517P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.46 | 0.05 | 0.30 | +0.26 | +130.00% | 1 | 79 | 64.26% |
| AVAV240517P00165000 | 2024-05-10 9:33AM EDT | 165.00 | 0.20 | 0.10 | 0.30 | +0.07 | +53.85% | 3 | 110 | 54.59% |
| AVAV240517P00170000 | 2024-05-10 11:39AM EDT | 170.00 | 0.37 | 0.15 | 0.40 | -0.28 | -43.08% | 1 | 60 | 50.59% |
| AVAV240517P00175000 | 2024-05-10 3:27PM EDT | 175.00 | 0.50 | 0.50 | 0.75 | -0.22 | -30.56% | 29 | 42 | 45.70% |
| AVAV240517P00180000 | 2024-05-10 3:55PM EDT | 180.00 | 1.39 | 1.25 | 1.55 | +0.10 | +7.75% | 9 | 36 | 42.43% |
| AVAV240517P00185000 | 2024-05-10 11:24AM EDT | 185.00 | 4.30 | 2.80 | 3.30 | +1.20 | +38.71% | 19 | 26 | 42.02% |
| AVAV240517P00190000 | 2024-05-09 12:39PM EDT | 190.00 | 5.75 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 41.43% |
| AVAV240517P00195000 | 2024-05-10 3:47PM EDT | 195.00 | 9.35 | 9.10 | 11.40 | -0.65 | -6.50% | 3 | 1 | 63.87% |
© 2024 Yahoo. All rights reserved.