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 | 183.06% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVAV240517C00130000 | 2024-04-30 11:10AM EDT | 130.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240517C00135000 | 2024-04-19 11:54AM EDT | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00140000 | 2024-05-01 12:14PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00145000 | 2024-05-01 3:15PM EDT | 145.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240517C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AVAV240517C00155000 | 2024-05-01 3:36PM EDT | 155.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240517C00160000 | 2024-05-01 3:27PM EDT | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AVAV240517C00165000 | 2024-05-01 3:43PM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| AVAV240517C00170000 | 2024-05-01 3:40PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| AVAV240517C00175000 | 2024-05-01 3:36PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AVAV240517C00180000 | 2024-05-01 3:23PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AVAV240517C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AVAV240517C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AVAV240517C00195000 | 2024-04-30 3:28PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AVAV240517C00200000 | 2024-04-24 1:17PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-04-16 11:48AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00115000 | 2024-04-22 9:34AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVAV240517P00120000 | 2024-04-30 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240517P00125000 | 2024-04-29 1:52PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AVAV240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AVAV240517P00135000 | 2024-05-01 10:20AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240517P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AVAV240517P00145000 | 2024-05-01 12:48PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVAV240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AVAV240517P00155000 | 2024-05-01 2:38PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AVAV240517P00160000 | 2024-05-01 3:33PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AVAV240517P00165000 | 2024-05-01 2:54PM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AVAV240517P00170000 | 2024-04-29 11:30AM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.