UK markets open in 2 hours 35 minutes
NIKKEI 225
37,860.30 +231.82 (+0.62%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,347.40 +4.90 (+0.21%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,408.30 +101.28 (+0.20%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2024-04-17 12:52PM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-04-24 12:41PM EDT | 140.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AVAV240517C00145000 | 2024-04-24 11:40AM EDT | 145.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVAV240517C00150000 | 2024-04-25 1:57PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | -2.60 | -23.42% | 4 | 0 | 0.00% |
| AVAV240517C00155000 | 2024-04-25 3:57PM EDT | 155.00 | 6.30 | 0.00 | 0.00 | -1.50 | -19.23% | 20 | 0 | 0.00% |
| AVAV240517C00160000 | 2024-04-25 3:55PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | -1.40 | -25.93% | 70 | 0 | 3.13% |
| AVAV240517C00165000 | 2024-04-25 2:02PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | -1.00 | -31.75% | 5 | 0 | 6.25% |
| AVAV240517C00170000 | 2024-04-25 2:50PM EDT | 170.00 | 1.35 | 0.00 | 0.00 | -0.62 | -31.47% | 11 | 0 | 6.25% |
| AVAV240517C00175000 | 2024-04-24 3:39PM EDT | 175.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AVAV240517C00180000 | 2024-04-25 10:03AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | -0.30 | -40.00% | 95 | 0 | 12.50% |
| AVAV240517C00185000 | 2024-04-24 3:54PM EDT | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AVAV240517C00190000 | 2024-04-24 12:33PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AVAV240517C00195000 | 2024-04-24 2:59PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 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 | 25.00% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240517P00115000 | 2024-04-22 9:34AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVAV240517P00120000 | 2024-04-22 10:08AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AVAV240517P00125000 | 2024-04-24 3:17PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240517P00130000 | 2024-04-23 3:22PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AVAV240517P00135000 | 2024-04-25 1:01PM EDT | 135.00 | 0.65 | 0.00 | 0.00 | +0.25 | +62.50% | 10 | 0 | 12.50% |
| AVAV240517P00140000 | 2024-04-25 2:57PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | +0.31 | +43.66% | 18 | 0 | 12.50% |
| AVAV240517P00145000 | 2024-04-25 11:55AM EDT | 145.00 | 2.10 | 0.00 | 0.00 | +0.65 | +44.83% | 16 | 0 | 6.25% |
| AVAV240517P00150000 | 2024-04-25 10:11AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | +0.33 | +11.11% | 6 | 0 | 3.13% |
| AVAV240517P00155000 | 2024-04-25 1:12PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | +0.80 | +18.18% | 2 | 0 | 0.39% |
| AVAV240517P00160000 | 2024-04-25 3:34PM EDT | 160.00 | 7.74 | 0.00 | 0.00 | +1.14 | +17.27% | 8 | 0 | 0.00% |
| AVAV240517P00165000 | 2024-04-24 11:02AM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AVAV240517P00170000 | 2024-04-18 12:04PM EDT | 170.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.