AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00080000 | 2024-05-23 2:30PM EDT | 80.00 | 117.30 | 108.00 | 111.60 | 0.00 | - | 1 | 1 | 209.78% |
| AVAV240816C00100000 | 2024-06-27 10:17AM EDT | 100.00 | 69.50 | 80.80 | 84.40 | 0.00 | - | 2 | 4 | 101.78% |
| AVAV240816C00115000 | 2024-04-26 3:17PM EDT | 115.00 | 46.50 | 84.70 | 87.90 | 0.00 | - | 2 | 2 | 208.53% |
| AVAV240816C00120000 | 2024-06-27 3:24PM EDT | 120.00 | 58.00 | 61.10 | 64.50 | 0.00 | - | 2 | 8 | 76.68% |
| AVAV240816C00135000 | 2024-05-07 12:00PM EDT | 135.00 | 49.70 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 185.07% |
| AVAV240816C00140000 | 2024-06-25 9:34AM EDT | 140.00 | 54.01 | 41.60 | 45.20 | 0.00 | - | 1 | 22 | 60.10% |
| AVAV240816C00145000 | 2024-06-27 3:30PM EDT | 145.00 | 34.45 | 36.70 | 40.10 | 0.00 | - | 2 | 2 | 53.31% |
| AVAV240816C00150000 | 2024-06-25 2:10PM EDT | 150.00 | 46.30 | 32.90 | 35.10 | 0.00 | - | 1 | 57 | 47.51% |
| AVAV240816C00155000 | 2024-06-27 11:11AM EDT | 155.00 | 16.33 | 27.40 | 29.80 | 0.00 | - | 10 | 224 | 39.55% |
| AVAV240816C00160000 | 2024-06-27 3:58PM EDT | 160.00 | 20.90 | 23.30 | 25.40 | 0.00 | - | 56 | 72 | 38.04% |
| AVAV240816C00165000 | 2024-06-27 3:57PM EDT | 165.00 | 17.14 | 19.80 | 21.30 | 0.00 | - | 136 | 143 | 37.07% |
| AVAV240816C00170000 | 2024-06-28 10:19AM EDT | 170.00 | 16.75 | 16.30 | 17.40 | +2.60 | +18.37% | 7 | 92 | 35.75% |
| AVAV240816C00175000 | 2024-06-28 10:19AM EDT | 175.00 | 13.50 | 13.00 | 13.60 | +2.80 | +26.17% | 7 | 49 | 33.56% |
| AVAV240816C00180000 | 2024-06-28 10:35AM EDT | 180.00 | 10.40 | 10.10 | 10.50 | +1.70 | +19.54% | 11 | 83 | 32.75% |
| AVAV240816C00185000 | 2024-06-28 10:38AM EDT | 185.00 | 8.00 | 7.50 | 8.00 | +1.75 | +28.00% | 31 | 88 | 32.56% |
| AVAV240816C00190000 | 2024-06-28 10:11AM EDT | 190.00 | 6.48 | 5.70 | 6.20 | +1.58 | +32.24% | 16 | 269 | 33.34% |
| AVAV240816C00195000 | 2024-06-28 10:28AM EDT | 195.00 | 4.95 | 4.30 | 4.80 | +2.17 | +78.06% | 8 | 75 | 34.22% |
| AVAV240816C00200000 | 2024-06-28 10:27AM EDT | 200.00 | 3.45 | 2.90 | 3.60 | +0.80 | +30.19% | 16 | 104 | 34.60% |
| AVAV240816C00210000 | 2024-06-28 10:14AM EDT | 210.00 | 1.88 | 1.70 | 2.25 | +0.56 | +42.42% | 10 | 280 | 36.96% |
| AVAV240816C00220000 | 2024-06-28 10:35AM EDT | 220.00 | 1.00 | 0.90 | 1.15 | +0.30 | +42.86% | 39 | 168 | 36.91% |
| AVAV240816C00230000 | 2024-06-28 10:35AM EDT | 230.00 | 0.90 | 0.50 | 0.70 | +0.50 | +125.00% | 4 | 152 | 38.65% |
| AVAV240816C00240000 | 2024-06-28 10:19AM EDT | 240.00 | 0.45 | 0.05 | 0.50 | +0.15 | +50.00% | 8 | 204 | 41.31% |
| AVAV240816C00250000 | 2024-06-27 3:33PM EDT | 250.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 67 | 601 | 49.85% |
| AVAV240816C00260000 | 2024-06-27 10:53AM EDT | 260.00 | 0.14 | 0.05 | 2.00 | 0.00 | - | 2 | 185 | 58.15% |
| AVAV240816C00270000 | 2024-06-27 10:03AM EDT | 270.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 139 | 53.13% |
| AVAV240816C00280000 | 2024-06-26 3:58PM EDT | 280.00 | 1.10 | 0.05 | 2.25 | 0.00 | - | 11 | 28 | 68.90% |
| AVAV240816C00290000 | 2024-06-26 12:03PM EDT | 290.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 14 | 15 | 72.88% |
| AVAV240816C00300000 | 2024-06-17 3:29PM EDT | 300.00 | 2.03 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 76.95% |
| AVAV240816C00310000 | 2024-06-27 10:33AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 67.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 150 | 130.32% |
| AVAV240816P00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.95 | 0.05 | 1.45 | 0.00 | - | - | 1 | 93.55% |
| AVAV240816P00110000 | 2024-03-25 11:49AM EDT | 110.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 1 | 86.33% |
| AVAV240816P00115000 | 2024-04-04 9:52AM EDT | 115.00 | 2.55 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 76.95% |
| AVAV240816P00120000 | 2024-05-03 1:36PM EDT | 120.00 | 1.17 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 61.82% |
| AVAV240816P00125000 | 2024-06-28 10:25AM EDT | 125.00 | 0.13 | 0.05 | 1.85 | -0.34 | -72.34% | 1 | 9 | 66.38% |
| AVAV240816P00130000 | 2024-06-27 11:52AM EDT | 130.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 8 | 22 | 60.01% |
| AVAV240816P00135000 | 2024-06-27 2:38PM EDT | 135.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 3 | 28 | 54.22% |
| AVAV240816P00140000 | 2024-06-26 3:55PM EDT | 140.00 | 1.07 | 0.05 | 2.50 | 0.00 | - | 1 | 37 | 53.59% |
| AVAV240816P00145000 | 2024-06-27 2:32PM EDT | 145.00 | 0.95 | 0.15 | 1.80 | 0.00 | - | 29 | 39 | 52.91% |
| AVAV240816P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 25 | 67 | 38.99% |
| AVAV240816P00155000 | 2024-06-28 9:51AM EDT | 155.00 | 1.24 | 1.05 | 1.35 | -0.23 | -15.65% | 3 | 92 | 37.96% |
| AVAV240816P00160000 | 2024-06-28 9:30AM EDT | 160.00 | 1.90 | 1.60 | 1.95 | -0.45 | -19.15% | 1 | 96 | 36.77% |
| AVAV240816P00165000 | 2024-06-27 3:22PM EDT | 165.00 | 3.60 | 2.40 | 2.75 | 0.00 | - | 40 | 375 | 35.50% |
| AVAV240816P00170000 | 2024-06-28 10:32AM EDT | 170.00 | 4.00 | 3.50 | 4.00 | -0.98 | -19.68% | 2 | 27 | 35.08% |
| AVAV240816P00175000 | 2024-06-28 10:37AM EDT | 175.00 | 5.30 | 5.10 | 5.70 | -1.68 | -24.07% | 7 | 65 | 34.99% |
| AVAV240816P00180000 | 2024-06-28 10:34AM EDT | 180.00 | 7.40 | 7.10 | 7.70 | -11.40 | -60.64% | 7 | 44 | 34.46% |
| AVAV240816P00185000 | 2024-06-28 10:34AM EDT | 185.00 | 9.90 | 9.60 | 10.40 | -9.37 | -48.62% | 8 | 79 | 34.97% |
| AVAV240816P00190000 | 2024-06-28 10:34AM EDT | 190.00 | 12.90 | 12.60 | 13.50 | -0.96 | -6.93% | 7 | 90 | 35.44% |
| AVAV240816P00195000 | 2024-06-26 3:29PM EDT | 195.00 | 15.32 | 16.00 | 17.50 | 0.00 | - | 11 | 141 | 38.03% |
| AVAV240816P00200000 | 2024-06-26 3:21PM EDT | 200.00 | 18.00 | 19.80 | 21.40 | 0.00 | - | 20 | 68 | 39.18% |
| AVAV240816P00210000 | 2024-06-26 10:41AM EDT | 210.00 | 21.70 | 28.10 | 30.10 | 0.00 | - | 2 | 107 | 42.82% |
| AVAV240816P00220000 | 2024-06-27 3:33PM EDT | 220.00 | 41.92 | 37.10 | 39.80 | 0.00 | - | 35 | 0 | 49.40% |
| AVAV240816P00230000 | 2024-06-27 2:44PM EDT | 230.00 | 53.70 | 46.30 | 49.70 | 0.00 | - | 23 | 0 | 56.13% |
| AVAV240816P00240000 | 2024-06-27 2:36PM EDT | 240.00 | 65.50 | 57.20 | 60.40 | 0.00 | - | 18 | 0 | 56.67% |
© 2024 Yahoo. All rights reserved.