AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 158.69% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AVAV240517C00130000 | 2024-04-30 11:10AM EDT | 130.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AVAV240517C00135000 | 2024-04-19 11:54AM EDT | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240517C00140000 | 2024-05-01 12:14PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AVAV240517C00145000 | 2024-05-01 3:15PM EDT | 145.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| AVAV240517C00150000 | 2024-05-02 2:24PM EDT | 150.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| AVAV240517C00155000 | 2024-05-02 11:59AM EDT | 155.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| AVAV240517C00160000 | 2024-05-02 3:46PM EDT | 160.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 66 | 382 | 0.00% |
| AVAV240517C00165000 | 2024-05-02 3:30PM EDT | 165.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 243 | 0.00% |
| AVAV240517C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 27 | 227 | 3.13% |
| AVAV240517C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 6.25% |
| AVAV240517C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| AVAV240517C00185000 | 2024-05-02 2:58PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| AVAV240517C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 12.50% |
| AVAV240517C00195000 | 2024-05-02 3:57PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| AVAV240517C00200000 | 2024-04-24 1:17PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 25.00% |
PutsforMay 17, 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 | - | - | 2 | 50.00% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AVAV240517P00115000 | 2024-04-22 9:34AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 50.00% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| AVAV240517P00125000 | 2024-05-02 10:05AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 25.00% |
| AVAV240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 25.00% |
| AVAV240517P00135000 | 2024-05-02 2:27PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| AVAV240517P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| AVAV240517P00145000 | 2024-05-02 12:05PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 12.50% |
| AVAV240517P00150000 | 2024-05-02 1:42PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 12.50% |
| AVAV240517P00155000 | 2024-05-02 11:56AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 6.25% |
| AVAV240517P00160000 | 2024-05-02 3:40PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| AVAV240517P00165000 | 2024-05-02 2:41PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.78% |
| AVAV240517P00170000 | 2024-05-02 12:08PM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.