UK markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.56+1.87 (+1.02%)
At close: 04:00PM EDT
172.21 -13.35 (-7.20%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVB240419C000850002024-01-31 12:28PM EDT85.0098.1989.0093.400.00--10.00%
AVB240419C001300002024-03-26 3:14PM EDT130.0051.6054.0058.000.00-35280.62%
AVB240419C001350002024-03-26 2:19PM EDT135.0046.3048.9053.500.00-10078.81%
AVB240419C001500002024-02-05 4:11PM EDT150.0022.9132.5035.900.00-1049.85%
AVB240419C001550002023-12-29 12:36PM EDT155.0036.2323.8026.500.00-110.00%
AVB240419C001600002024-03-04 3:42PM EDT160.0025.0024.2027.500.00-1058.52%
AVB240419C001650002024-03-26 3:14PM EDT165.0016.4018.9023.300.00-50056.98%
AVB240419C001700002024-03-26 3:14PM EDT170.0011.5014.4018.500.00-75049.24%
AVB240419C001750002024-03-26 12:25PM EDT175.007.1010.4013.700.00-87340.94%
AVB240419C001800002024-03-28 12:54PM EDT180.007.275.907.60+1.57+27.54%114423.77%
AVB240419C001850002024-03-28 2:33PM EDT185.003.943.503.90+1.49+60.82%427719.91%
AVB240419C001900002024-03-28 10:34AM EDT190.001.831.351.70+1.33+266.00%2233318.91%
AVB240419C001950002024-03-28 3:43PM EDT195.000.450.300.60+0.15+50.00%1519618.48%
AVB240419C002000002024-03-20 12:23PM EDT200.000.200.000.400.00-17622.12%
AVB240419C002100002024-03-28 11:02AM EDT210.000.050.001.300.00-17643.65%
AVB240419C002200002023-12-21 10:43AM EDT220.000.650.000.300.00-11139.21%
AVB240419C002300002024-03-20 3:43PM EDT230.000.100.000.500.00-312851.93%
AVB240419C002400002023-10-13 10:01AM EDT240.000.100.000.350.00--150.24%
AVB240419C002500002024-01-09 10:30AM EDT250.000.150.000.000.00--125.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVB240419P000850002023-11-24 12:57PM EDT85.000.140.000.300.00-33137.70%
AVB240419P000950002023-11-24 12:57PM EDT95.000.200.000.300.00-33119.53%
AVB240419P001100002023-12-15 3:04PM EDT110.000.200.000.300.00-101095.51%
AVB240419P001150002023-10-06 9:30AM EDT115.000.990.051.050.00-20108.25%
AVB240419P001200002024-01-16 10:34AM EDT120.000.200.000.150.00-1574.22%
AVB240419P001250002024-02-29 10:30AM EDT125.000.040.002.000.00-254103.64%
AVB240419P001300002023-12-04 3:21PM EDT130.000.680.051.250.00-1586.82%
AVB240419P001350002023-12-11 3:13PM EDT135.000.870.050.650.00-201970.36%
AVB240419P001400002024-03-27 9:30AM EDT140.000.050.000.300.00-1855.27%
AVB240419P001450002024-03-27 11:03AM EDT145.000.100.000.400.00-1851.47%
AVB240419P001500002024-03-28 3:45PM EDT150.000.050.000.10-0.05-50.00%14340.72%
AVB240419P001550002024-03-27 11:35AM EDT155.000.100.000.100.00-118535.25%
AVB240419P001600002024-03-28 10:18AM EDT160.000.080.000.15-0.13-61.90%229231.84%
AVB240419P001650002024-03-28 3:47PM EDT165.000.100.000.15-0.15-60.00%235926.17%
AVB240419P001700002024-03-28 9:30AM EDT170.000.840.200.35+0.29+52.73%1311224.56%
AVB240419P001750002024-03-28 10:18AM EDT175.000.490.400.55-0.21-30.00%911820.53%
AVB240419P001800002024-03-28 1:58PM EDT180.001.150.952.20-0.60-34.29%217424.79%
AVB240419P001850002024-03-28 11:22AM EDT185.002.502.502.75-1.10-30.56%297116.65%
AVB240419P001900002024-03-28 9:47AM EDT190.005.503.905.80-1.90-25.68%21616.79%
AVB240419P001950002024-03-27 10:33AM EDT195.0011.457.4010.000.00-4218.09%
AVB240419P002000002024-01-02 11:14AM EDT200.0015.5021.6025.200.00-1380.11%