AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920C00080000 | 2024-06-26 2:32PM EDT | 80.00 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 76.57 | 112.00 | 116.90 | 0.00 | - | - | 1 | 245.64% |
| AVAV240920C00090000 | 2024-03-06 4:02PM EDT | 90.00 | 94.14 | 59.50 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00095000 | 2024-05-06 12:10PM EDT | 95.00 | 81.66 | 108.80 | 113.50 | 0.00 | - | 2 | 6 | 254.59% |
| AVAV240920C00100000 | 2024-06-26 2:24PM EDT | 100.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AVAV240920C00105000 | 2024-06-20 1:35PM EDT | 105.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVAV240920C00110000 | 2024-05-14 10:00AM EDT | 110.00 | 81.00 | 105.40 | 109.30 | 0.00 | - | 1 | 39 | 267.84% |
| AVAV240920C00120000 | 2024-06-27 9:30AM EDT | 120.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00125000 | 2024-05-14 12:33PM EDT | 125.00 | 72.00 | 91.10 | 94.90 | 0.00 | - | 1 | 8 | 229.68% |
| AVAV240920C00130000 | 2024-06-12 1:35PM EDT | 130.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AVAV240920C00135000 | 2024-05-20 11:33AM EDT | 135.00 | 66.43 | 85.10 | 89.10 | 0.00 | - | 1 | 5 | 221.78% |
| AVAV240920C00140000 | 2024-06-27 9:35AM EDT | 140.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00145000 | 2024-06-27 10:51AM EDT | 145.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AVAV240920C00150000 | 2024-06-27 9:30AM EDT | 150.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00155000 | 2024-06-21 1:06PM EDT | 155.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240920C00160000 | 2024-06-27 3:28PM EDT | 160.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AVAV240920C00165000 | 2024-06-27 12:46PM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AVAV240920C00170000 | 2024-06-27 3:23PM EDT | 170.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 123 | 218 | 0.00% |
| AVAV240920C00175000 | 2024-06-27 3:59PM EDT | 175.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AVAV240920C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| AVAV240920C00185000 | 2024-06-24 2:17PM EDT | 185.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AVAV240920C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 16 | 157 | 3.13% |
| AVAV240920C00195000 | 2024-06-27 2:49PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| AVAV240920C00200000 | 2024-06-27 3:54PM EDT | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 26 | 166 | 6.25% |
| AVAV240920C00210000 | 2024-06-27 2:38PM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AVAV240920C00220000 | 2024-06-27 2:38PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 12.50% |
| AVAV240920C00230000 | 2024-06-27 12:46PM EDT | 230.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AVAV240920C00240000 | 2024-06-27 3:42PM EDT | 240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AVAV240920C00250000 | 2024-06-27 3:47PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 12.50% |
| AVAV240920C00260000 | 2024-06-27 1:58PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| AVAV240920C00270000 | 2024-06-27 9:36AM EDT | 270.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AVAV240920C00280000 | 2024-06-26 10:16AM EDT | 280.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| AVAV240920C00290000 | 2024-06-27 12:46PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 25.00% |
| AVAV240920C00300000 | 2024-06-26 3:56PM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920P00065000 | 2024-06-24 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| AVAV240920P00070000 | 2024-06-24 1:42PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 50.00% |
| AVAV240920P00075000 | 2024-03-15 3:27PM EDT | 75.00 | 0.36 | 0.30 | 0.75 | 0.00 | - | 15 | 25 | 92.97% |
| AVAV240920P00080000 | 2024-01-22 10:30AM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AVAV240920P00085000 | 2024-04-30 10:26AM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 76.37% |
| AVAV240920P00090000 | 2024-05-07 11:52AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 71.00% |
| AVAV240920P00095000 | 2024-05-15 3:36PM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 74.39% |
| AVAV240920P00100000 | 2024-05-14 1:09PM EDT | 100.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 6 | 57 | 61.77% |
| AVAV240920P00105000 | 2024-06-21 1:26PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240920P00110000 | 2024-06-27 10:24AM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240920P00115000 | 2024-05-02 2:07PM EDT | 115.00 | 1.95 | 0.30 | 1.00 | 0.00 | - | 1 | 26 | 52.93% |
| AVAV240920P00120000 | 2024-06-27 1:44PM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 12.50% |
| AVAV240920P00125000 | 2024-06-27 2:06PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 12.50% |
| AVAV240920P00130000 | 2024-06-27 2:52PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| AVAV240920P00135000 | 2024-06-21 10:40AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 12.50% |
| AVAV240920P00140000 | 2024-06-27 3:59PM EDT | 140.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AVAV240920P00145000 | 2024-06-27 3:30PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AVAV240920P00150000 | 2024-06-27 1:21PM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AVAV240920P00155000 | 2024-06-27 1:21PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 188 | 6.25% |
| AVAV240920P00160000 | 2024-06-27 1:21PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 72 | 80 | 6.25% |
| AVAV240920P00165000 | 2024-06-27 3:12PM EDT | 165.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AVAV240920P00170000 | 2024-06-27 3:56PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AVAV240920P00175000 | 2024-06-27 10:51AM EDT | 175.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AVAV240920P00180000 | 2024-06-26 3:57PM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVAV240920P00185000 | 2024-06-27 11:24AM EDT | 185.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920P00190000 | 2024-06-26 10:46AM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240920P00195000 | 2024-06-26 10:08AM EDT | 195.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AVAV240920P00200000 | 2024-06-27 10:55AM EDT | 200.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AVAV240920P00210000 | 2024-06-26 10:08AM EDT | 210.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920P00220000 | 2024-06-27 3:33PM EDT | 220.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920P00230000 | 2024-06-20 11:08AM EDT | 230.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240920P00280000 | 2024-06-21 9:31AM EDT | 280.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.