UK markets open in 7 hours 22 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,333.90 +2.70 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,391.73 -680.56 (-1.33%)
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 | 72.80 | 77.50 | 0.00 | - | - | 50 | 144.34% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 67.80 | 72.50 | 0.00 | - | 5 | 12 | 133.20% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 47.80 | 52.50 | +12.80 | +38.55% | 15 | 5 | 92.68% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 42.90 | 47.50 | 0.00 | - | 1 | 1 | 85.84% |
| AVAV240517C00140000 | 2024-05-03 3:52PM EDT | 140.00 | 27.50 | 37.90 | 42.50 | 0.00 | - | 1 | 51 | 76.56% |
| AVAV240517C00145000 | 2024-05-06 1:29PM EDT | 145.00 | 31.70 | 32.80 | 37.50 | +8.70 | +37.83% | 1 | 77 | 65.33% |
| AVAV240517C00150000 | 2024-05-06 3:25PM EDT | 150.00 | 30.00 | 27.80 | 32.50 | +11.00 | +57.89% | 2 | 103 | 56.64% |
| AVAV240517C00155000 | 2024-05-06 3:25PM EDT | 155.00 | 25.00 | 22.80 | 27.50 | +11.20 | +81.16% | 10 | 238 | 89.26% |
| AVAV240517C00160000 | 2024-05-06 3:08PM EDT | 160.00 | 19.75 | 18.90 | 22.10 | +10.15 | +105.73% | 44 | 380 | 71.73% |
| AVAV240517C00165000 | 2024-05-06 2:50PM EDT | 165.00 | 14.50 | 14.20 | 17.40 | +8.30 | +133.87% | 13 | 231 | 62.55% |
| AVAV240517C00170000 | 2024-05-06 3:53PM EDT | 170.00 | 12.10 | 10.00 | 11.70 | +8.45 | +231.51% | 87 | 222 | 42.43% |
| AVAV240517C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 7.65 | 7.20 | 7.80 | +5.62 | +276.85% | 109 | 114 | 38.79% |
| AVAV240517C00180000 | 2024-05-06 3:49PM EDT | 180.00 | 5.00 | 4.40 | 4.80 | +4.09 | +449.45% | 168 | 91 | 37.31% |
| AVAV240517C00185000 | 2024-05-06 3:57PM EDT | 185.00 | 2.55 | 2.50 | 2.80 | +2.20 | +628.57% | 53 | 19 | 37.44% |
| AVAV240517C00190000 | 2024-05-06 3:31PM EDT | 190.00 | 1.40 | 1.30 | 1.50 | +1.25 | +833.33% | 12 | 36 | 37.50% |
| AVAV240517C00195000 | 2024-05-06 3:45PM EDT | 195.00 | 0.80 | 0.70 | 0.80 | +0.60 | +300.00% | 36 | 47 | 38.45% |
| AVAV240517C00200000 | 2024-05-06 3:52PM EDT | 200.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 3 | 14 | 40.21% |
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 | 0.75 | 0.00 | - | - | 2 | 165.14% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 12 | 122.27% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.21% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 302 | 130.08% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 97.85% |
| AVAV240517P00125000 | 2024-05-06 9:38AM EDT | 125.00 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 1 | 306 | 96.29% |
| AVAV240517P00130000 | 2024-05-03 10:45AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| AVAV240517P00135000 | 2024-05-06 2:02PM EDT | 135.00 | 0.32 | 0.00 | 0.40 | +0.12 | +60.00% | 1 | 77 | 79.88% |
| AVAV240517P00140000 | 2024-05-03 1:08PM EDT | 140.00 | 0.05 | 0.05 | 0.40 | -0.16 | -76.19% | 2 | 111 | 72.46% |
| AVAV240517P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.14 | 0.00 | 0.40 | -0.27 | -65.85% | 6 | 244 | 62.50% |
| AVAV240517P00150000 | 2024-05-06 3:54PM EDT | 150.00 | 0.28 | 0.10 | 0.45 | -0.22 | -44.00% | 24 | 105 | 57.23% |
| AVAV240517P00155000 | 2024-05-06 2:50PM EDT | 155.00 | 0.25 | 0.05 | 0.30 | -1.25 | -83.33% | 5 | 38 | 49.41% |
| AVAV240517P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.45 | 0.10 | 0.35 | -0.97 | -68.31% | 42 | 87 | 42.09% |
| AVAV240517P00165000 | 2024-05-06 3:30PM EDT | 165.00 | 0.55 | 0.40 | 0.60 | -2.32 | -80.84% | 8 | 103 | 38.09% |
| AVAV240517P00170000 | 2024-05-06 3:33PM EDT | 170.00 | 1.00 | 0.95 | 1.15 | -4.30 | -81.13% | 82 | 33 | 35.21% |
© 2024 Yahoo. All rights reserved.