AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 2024-04-04 12:41PM EDT | 70.00 | 79.38 | 96.70 | 101.40 | 0.00 | - | 1 | 11 | 0.00% |
| AVAV240621C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 91.19 | 117.00 | 121.10 | 0.00 | - | 1 | 1 | 136.91% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00090000 | 2024-04-22 1:05PM EDT | 90.00 | 60.81 | 102.20 | 106.40 | 0.00 | - | - | 1 | 125.88% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-04-25 10:32AM EDT | 100.00 | 57.13 | 92.10 | 96.40 | 0.00 | - | 1 | 9 | 108.20% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-03-25 10:59AM EDT | 110.00 | 44.00 | 48.50 | 52.90 | 0.00 | - | 2 | 19 | 0.00% |
| AVAV240621C00115000 | 2024-03-08 10:33AM EDT | 115.00 | 61.10 | 35.00 | 38.00 | 0.00 | - | 1 | 14 | 0.00% |
| AVAV240621C00120000 | 2024-05-15 10:31AM EDT | 120.00 | 73.40 | 72.70 | 76.20 | 0.00 | - | 1 | 68 | 87.16% |
| AVAV240621C00125000 | 2024-05-15 10:45AM EDT | 125.00 | 70.90 | 67.30 | 71.80 | 0.00 | - | 1 | 151 | 83.08% |
| AVAV240621C00130000 | 2024-05-15 10:50AM EDT | 130.00 | 65.50 | 62.50 | 66.60 | 0.00 | - | 2 | 75 | 76.76% |
| AVAV240621C00135000 | 2024-05-13 12:39PM EDT | 135.00 | 56.02 | 57.80 | 61.10 | 0.00 | - | 6 | 58 | 68.56% |
| AVAV240621C00140000 | 2024-05-13 3:48PM EDT | 140.00 | 48.95 | 52.60 | 56.70 | 0.00 | - | 1 | 96 | 66.41% |
| AVAV240621C00145000 | 2024-05-10 10:29AM EDT | 145.00 | 41.20 | 47.50 | 51.80 | 0.00 | - | 4 | 174 | 60.50% |
| AVAV240621C00150000 | 2024-05-17 11:15AM EDT | 150.00 | 44.25 | 42.70 | 46.70 | -0.26 | -0.58% | 6 | 150 | 55.44% |
| AVAV240621C00155000 | 2024-05-17 9:54AM EDT | 155.00 | 38.67 | 37.80 | 41.90 | -0.33 | -0.85% | 6 | 134 | 51.64% |
| AVAV240621C00160000 | 2024-05-17 10:48AM EDT | 160.00 | 33.50 | 33.20 | 36.50 | -4.30 | -11.38% | 86 | 199 | 60.89% |
| AVAV240621C00165000 | 2024-05-16 11:45AM EDT | 165.00 | 31.00 | 29.70 | 31.80 | 0.00 | - | 11 | 164 | 56.15% |
| AVAV240621C00170000 | 2024-05-17 10:57AM EDT | 170.00 | 25.31 | 24.30 | 26.30 | -2.87 | -10.18% | 1 | 202 | 45.83% |
| AVAV240621C00175000 | 2024-05-17 1:35PM EDT | 175.00 | 21.02 | 20.10 | 22.00 | -0.42 | -1.96% | 5 | 295 | 43.31% |
| AVAV240621C00180000 | 2024-05-16 3:56PM EDT | 180.00 | 17.00 | 17.00 | 18.10 | 0.00 | - | 21 | 194 | 41.83% |
| AVAV240621C00185000 | 2024-05-17 3:14PM EDT | 185.00 | 14.10 | 13.50 | 14.20 | -0.14 | -0.98% | 7 | 162 | 38.97% |
| AVAV240621C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 10.67 | 10.50 | 11.00 | +0.27 | +2.60% | 89 | 96 | 37.79% |
| AVAV240621C00195000 | 2024-05-17 3:38PM EDT | 195.00 | 8.12 | 7.90 | 8.30 | -0.08 | -0.98% | 115 | 199 | 36.96% |
| AVAV240621C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 6.03 | 5.80 | 6.20 | +0.13 | +2.20% | 12 | 332 | 36.80% |
| AVAV240621C00210000 | 2024-05-17 2:36PM EDT | 210.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 12 | 528 | 36.98% |
| AVAV240621C00220000 | 2024-05-17 1:33PM EDT | 220.00 | 1.50 | 1.35 | 1.70 | -0.15 | -9.09% | 5 | 15 | 37.68% |
| AVAV240621C00230000 | 2024-05-17 11:05AM EDT | 230.00 | 0.80 | 0.55 | 0.95 | -0.25 | -23.81% | 2 | 19 | 39.51% |
| AVAV240621C00240000 | 2024-05-17 11:46AM EDT | 240.00 | 0.40 | 0.15 | 0.70 | -0.30 | -42.86% | 1 | 2 | 43.56% |
| AVAV240621C00250000 | 2024-05-14 3:10PM EDT | 250.00 | 0.45 | 0.10 | 1.10 | 0.00 | - | 5 | 7 | 54.88% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 20 | 47 | 50.29% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 2024-05-09 1:16PM EDT | 60.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 426 | 196.39% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 199.85% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 172.61% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 130.57% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | -0.87 | -94.57% | 3 | 13 | 122.27% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 141.70% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 36 | 125.39% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 5 | 23 | 100.00% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 1.25 | -0.20 | -80.00% | 6 | 45 | 108.15% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 380 | 30 | 66.02% |
| AVAV240621P00115000 | 2024-05-17 2:04PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 114 | 30 | 86.08% |
| AVAV240621P00120000 | 2024-05-03 9:34AM EDT | 120.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 1 | 141 | 80.76% |
| AVAV240621P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 73.93% |
| AVAV240621P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.10 | 0.10 | 0.75 | -0.60 | -85.71% | 2 | 82 | 69.63% |
| AVAV240621P00135000 | 2024-05-06 12:27PM EDT | 135.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 62.55% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 57.13% |
| AVAV240621P00145000 | 2024-05-16 3:40PM EDT | 145.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 253 | 53.03% |
| AVAV240621P00150000 | 2024-05-17 3:39PM EDT | 150.00 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 6 | 92 | 47.22% |
| AVAV240621P00155000 | 2024-05-17 3:39PM EDT | 155.00 | 0.33 | 0.15 | 0.50 | -0.58 | -63.74% | 6 | 71 | 44.04% |
| AVAV240621P00160000 | 2024-05-17 1:08PM EDT | 160.00 | 0.53 | 0.20 | 0.70 | +0.03 | +6.00% | 9 | 77 | 41.87% |
| AVAV240621P00165000 | 2024-05-17 1:08PM EDT | 165.00 | 0.75 | 0.60 | 0.80 | +0.10 | +15.38% | 9 | 62 | 37.70% |
| AVAV240621P00170000 | 2024-05-17 3:23PM EDT | 170.00 | 1.05 | 1.00 | 1.15 | -0.25 | -19.23% | 11 | 168 | 35.65% |
| AVAV240621P00175000 | 2024-05-16 11:39AM EDT | 175.00 | 1.80 | 1.60 | 1.80 | 0.00 | - | 2 | 66 | 34.66% |
| AVAV240621P00180000 | 2024-05-17 2:48PM EDT | 180.00 | 2.59 | 2.50 | 2.85 | -0.41 | -13.67% | 1 | 146 | 34.31% |
| AVAV240621P00185000 | 2024-05-17 12:11PM EDT | 185.00 | 4.40 | 3.80 | 4.30 | -0.30 | -6.38% | 6 | 27 | 33.99% |
| AVAV240621P00190000 | 2024-05-17 3:23PM EDT | 190.00 | 5.80 | 5.70 | 6.10 | -1.00 | -14.71% | 9 | 75 | 33.20% |
| AVAV240621P00195000 | 2024-05-17 2:51PM EDT | 195.00 | 8.00 | 8.00 | 8.50 | +1.00 | +14.29% | 4 | 19 | 32.92% |
| AVAV240621P00200000 | 2024-05-15 3:20PM EDT | 200.00 | 11.99 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 32.64% |
© 2024 Yahoo. All rights reserved.