Avery Dennison Corporation (AVY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719C00180000 | 2024-03-15 10:16AM EDT | 180.00 | 40.56 | 33.10 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| AVY240719C00185000 | 2024-05-14 9:50AM EDT | 185.00 | 41.57 | 41.50 | 46.00 | 0.00 | - | 3 | 2 | 61.26% |
| AVY240719C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 27.86 | 35.30 | 40.00 | 0.00 | - | - | 2 | 65.27% |
| AVY240719C00195000 | 2024-04-22 10:36AM EDT | 195.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY240719C00200000 | 2024-05-14 9:54AM EDT | 200.00 | 27.30 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 58.20% |
| AVY240719C00210000 | 2024-06-21 12:00PM EDT | 210.00 | 17.50 | 15.50 | 19.90 | -2.50 | -12.50% | 8 | 138 | 38.03% |
| AVY240719C00220000 | 2024-06-21 3:46PM EDT | 220.00 | 8.20 | 8.80 | 9.60 | -0.08 | -0.97% | 44 | 40 | 22.44% |
| AVY240719C00230000 | 2024-06-21 2:12PM EDT | 230.00 | 2.30 | 2.50 | 3.20 | -0.60 | -20.69% | 5 | 197 | 18.43% |
| AVY240719C00240000 | 2024-06-17 11:33AM EDT | 240.00 | 0.92 | 0.45 | 0.85 | 0.00 | - | 2 | 55 | 18.96% |
| AVY240719C00250000 | 2024-05-16 12:19PM EDT | 250.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 51.33% |
| AVY240719C00260000 | 2024-03-12 2:56PM EDT | 260.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 34.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719P00125000 | 2024-03-11 9:40AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AVY240719P00145000 | 2024-01-16 11:08AM EDT | 145.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 4 | 86.82% |
| AVY240719P00150000 | 2023-12-26 3:32PM EDT | 150.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 94.63% |
| AVY240719P00155000 | 2024-04-04 12:07PM EDT | 155.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 76.22% |
| AVY240719P00160000 | 2024-02-08 1:28PM EDT | 160.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.78% |
| AVY240719P00170000 | 2024-01-29 2:40PM EDT | 170.00 | 3.00 | 0.90 | 1.25 | 0.00 | - | 6 | 7 | 70.36% |
| AVY240719P00175000 | 2024-06-13 3:43PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 79.52% |
| AVY240719P00180000 | 2024-01-30 4:44PM EDT | 180.00 | 4.30 | 1.40 | 1.70 | 0.00 | - | - | 2 | 64.62% |
| AVY240719P00185000 | 2024-01-10 3:34PM EDT | 185.00 | 7.10 | 3.60 | 5.60 | 0.00 | - | 17 | 214 | 83.12% |
| AVY240719P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 92 | 60.23% |
| AVY240719P00195000 | 2024-05-03 3:27PM EDT | 195.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 53.91% |
| AVY240719P00200000 | 2024-04-24 10:14AM EDT | 200.00 | 2.25 | 0.30 | 4.20 | 0.00 | - | 1 | 22 | 59.05% |
| AVY240719P00210000 | 2024-05-03 3:18PM EDT | 210.00 | 2.90 | 0.45 | 1.00 | 0.00 | - | 261 | 278 | 25.49% |
| AVY240719P00220000 | 2024-06-13 2:24PM EDT | 220.00 | 1.70 | 1.45 | 1.90 | 0.00 | - | 1 | 16 | 18.79% |
| AVY240719P00230000 | 2024-06-12 9:30AM EDT | 230.00 | 6.10 | 4.70 | 6.00 | 0.00 | - | 4 | 12 | 17.35% |
© 2024 Yahoo. All rights reserved.