AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 2023-12-28 3:24PM EDT | 75.00 | 55.70 | 47.70 | 52.40 | 0.00 | - | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240719C00085000 | 2024-06-12 9:40AM EDT | 85.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00090000 | 2024-06-17 9:39AM EDT | 90.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240719C00095000 | 2024-03-04 10:45AM EDT | 95.00 | 42.50 | 51.70 | 56.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 61.32 | 96.00 | 100.90 | 0.00 | - | 1 | 1 | 393.46% |
| AVAV240719C00105000 | 2024-05-14 11:00AM EDT | 105.00 | 86.87 | 109.40 | 112.90 | 0.00 | - | 50 | 52 | 544.63% |
| AVAV240719C00110000 | 2024-06-26 11:20AM EDT | 110.00 | 89.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240719C00115000 | 2024-05-07 12:00PM EDT | 115.00 | 65.00 | 87.30 | 91.70 | 0.00 | - | 1 | 43 | 382.67% |
| AVAV240719C00120000 | 2024-06-26 11:20AM EDT | 120.00 | 79.96 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-06-27 3:23PM EDT | 125.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVAV240719C00130000 | 2024-06-26 12:28PM EDT | 130.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVAV240719C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AVAV240719C00140000 | 2024-06-27 3:16PM EDT | 140.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240719C00145000 | 2024-06-27 9:42AM EDT | 145.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AVAV240719C00150000 | 2024-06-27 3:26PM EDT | 150.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 0.00% |
| AVAV240719C00155000 | 2024-06-27 10:44AM EDT | 155.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240719C00160000 | 2024-06-27 1:20PM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 31 | 460 | 0.00% |
| AVAV240719C00165000 | 2024-06-27 3:01PM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AVAV240719C00170000 | 2024-06-27 3:50PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AVAV240719C00175000 | 2024-06-27 3:38PM EDT | 175.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 192 | 102 | 0.00% |
| AVAV240719C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| AVAV240719C00185000 | 2024-06-27 3:33PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 107 | 170 | 3.13% |
| AVAV240719C00190000 | 2024-06-27 3:58PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| AVAV240719C00195000 | 2024-06-27 3:36PM EDT | 195.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AVAV240719C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| AVAV240719C00210000 | 2024-06-27 3:31PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AVAV240719C00220000 | 2024-06-27 3:42PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AVAV240719C00230000 | 2024-06-27 3:31PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| AVAV240719C00240000 | 2024-06-27 2:01PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 209 | 25.00% |
| AVAV240719C00250000 | 2024-06-27 3:31PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AVAV240719C00260000 | 2024-06-27 12:58PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AVAV240719C00270000 | 2024-06-27 12:08PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AVAV240719C00280000 | 2024-06-27 11:59AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AVAV240719C00290000 | 2024-06-27 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| AVAV240719C00300000 | 2024-06-27 10:18AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 123 | 50.00% |
| AVAV240719C00310000 | 2024-06-26 3:59PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 821 | 1,265 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 2024-03-06 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 2024-03-05 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 185.74% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 221.97% |
| AVAV240719P00080000 | 2024-03-06 4:19PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AVAV240719P00085000 | 2024-05-16 3:35PM EDT | 85.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 134.38% |
| AVAV240719P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 50.00% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 134.77% |
| AVAV240719P00100000 | 2024-06-24 1:20PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AVAV240719P00105000 | 2024-06-24 1:19PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AVAV240719P00110000 | 2024-06-26 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 50.00% |
| AVAV240719P00115000 | 2024-06-26 11:56AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AVAV240719P00120000 | 2024-06-27 9:38AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AVAV240719P00125000 | 2024-06-27 9:42AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AVAV240719P00130000 | 2024-06-27 9:38AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 25.00% |
| AVAV240719P00135000 | 2024-06-27 2:31PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AVAV240719P00140000 | 2024-06-27 3:43PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 229 | 25.00% |
| AVAV240719P00145000 | 2024-06-27 3:27PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AVAV240719P00150000 | 2024-06-27 3:38PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| AVAV240719P00155000 | 2024-06-27 3:27PM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AVAV240719P00160000 | 2024-06-27 3:45PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| AVAV240719P00165000 | 2024-06-27 3:49PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 369 | 316 | 6.25% |
| AVAV240719P00170000 | 2024-06-27 3:14PM EDT | 170.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AVAV240719P00175000 | 2024-06-27 3:59PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 117 | 320 | 1.56% |
| AVAV240719P00180000 | 2024-06-27 3:59PM EDT | 180.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 76 | 484 | 0.00% |
| AVAV240719P00185000 | 2024-06-27 3:53PM EDT | 185.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 31 | 445 | 0.00% |
| AVAV240719P00190000 | 2024-06-27 3:53PM EDT | 190.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AVAV240719P00195000 | 2024-06-27 3:26PM EDT | 195.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 51 | 178 | 0.00% |
| AVAV240719P00200000 | 2024-06-27 3:26PM EDT | 200.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AVAV240719P00210000 | 2024-06-27 2:52PM EDT | 210.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AVAV240719P00220000 | 2024-06-27 3:05PM EDT | 220.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AVAV240719P00230000 | 2024-06-27 3:05PM EDT | 230.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 86 | 2 | 0.00% |
| AVAV240719P00250000 | 2024-06-27 3:47PM EDT | 250.00 | 72.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.