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 | 125.00 | 129.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240621C00080000 | 2024-01-05 1:30PM EDT | 80.00 | 42.20 | 41.80 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| AVAV240621C00090000 | 2024-05-28 10:05AM EDT | 90.00 | 106.50 | 123.00 | 127.50 | 0.00 | - | 1 | 1 | 203.13% |
| AVAV240621C00095000 | 2023-12-21 11:58AM EDT | 95.00 | 37.00 | 31.80 | 33.40 | 0.00 | - | - | 0 | 0.00% |
| AVAV240621C00100000 | 2024-05-28 1:42PM EDT | 100.00 | 98.48 | 113.00 | 117.50 | 0.00 | - | 2 | 7 | 178.13% |
| AVAV240621C00105000 | 2024-01-19 12:08PM EDT | 105.00 | 23.37 | 23.20 | 25.40 | 0.00 | - | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 2024-06-05 12:54PM EDT | 110.00 | 94.45 | 103.00 | 107.50 | 0.00 | - | 1 | 18 | 157.81% |
| AVAV240621C00115000 | 2024-05-21 12:35PM EDT | 115.00 | 82.88 | 98.00 | 102.50 | 0.00 | - | 6 | 13 | 146.88% |
| AVAV240621C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 94.10 | 93.00 | 97.50 | 0.00 | - | 1 | 59 | 137.50% |
| AVAV240621C00125000 | 2024-06-03 11:21AM EDT | 125.00 | 76.58 | 88.00 | 92.50 | 0.00 | - | 1 | 150 | 128.13% |
| AVAV240621C00130000 | 2024-06-14 2:58PM EDT | 130.00 | 84.90 | 83.20 | 87.40 | -0.99 | -1.15% | 13 | 63 | 143.75% |
| AVAV240621C00135000 | 2024-05-30 11:40AM EDT | 135.00 | 67.89 | 78.20 | 82.50 | 0.00 | - | 1 | 57 | 143.75% |
| AVAV240621C00140000 | 2024-06-12 10:25AM EDT | 140.00 | 78.00 | 73.20 | 76.50 | 0.00 | - | 1 | 93 | 200.73% |
| AVAV240621C00145000 | 2024-06-13 11:38AM EDT | 145.00 | 71.00 | 68.20 | 71.80 | 0.00 | - | 1 | 153 | 196.44% |
| AVAV240621C00150000 | 2024-06-06 3:07PM EDT | 150.00 | 55.00 | 64.40 | 66.80 | 0.00 | - | 1 | 148 | 136.23% |
| AVAV240621C00155000 | 2024-05-31 9:43AM EDT | 155.00 | 49.70 | 58.20 | 61.80 | 0.00 | - | 5 | 133 | 169.24% |
| AVAV240621C00160000 | 2024-06-13 3:01PM EDT | 160.00 | 56.00 | 53.60 | 56.90 | 0.00 | - | 2 | 179 | 73.44% |
| AVAV240621C00165000 | 2024-06-12 9:52AM EDT | 165.00 | 47.40 | 48.90 | 52.00 | -2.19 | -4.42% | 1 | 138 | 95.80% |
| AVAV240621C00170000 | 2024-06-10 10:34AM EDT | 170.00 | 31.99 | 43.40 | 46.50 | 0.00 | - | 1 | 200 | 123.73% |
| AVAV240621C00175000 | 2024-06-14 2:14PM EDT | 175.00 | 39.00 | 39.10 | 42.10 | +13.50 | +52.94% | 10 | 288 | 84.96% |
| AVAV240621C00180000 | 2024-06-14 9:55AM EDT | 180.00 | 34.00 | 33.90 | 36.50 | -1.90 | -5.29% | 2 | 185 | 99.95% |
| AVAV240621C00185000 | 2024-06-14 2:01PM EDT | 185.00 | 29.07 | 28.80 | 32.20 | -4.93 | -14.50% | 20 | 148 | 61.62% |
| AVAV240621C00190000 | 2024-06-14 3:24PM EDT | 190.00 | 24.00 | 23.80 | 27.20 | -5.10 | -17.53% | 1 | 97 | 52.54% |
| AVAV240621C00195000 | 2024-06-12 10:01AM EDT | 195.00 | 21.00 | 19.10 | 22.50 | 0.00 | - | 1 | 195 | 51.61% |
| AVAV240621C00200000 | 2024-06-14 11:23AM EDT | 200.00 | 15.00 | 15.50 | 16.60 | -3.50 | -18.92% | 10 | 349 | 54.32% |
| AVAV240621C00210000 | 2024-06-14 3:22PM EDT | 210.00 | 6.30 | 6.90 | 7.90 | -2.15 | -25.44% | 21 | 422 | 41.16% |
| AVAV240621C00220000 | 2024-06-14 1:52PM EDT | 220.00 | 1.75 | 2.00 | 2.35 | -1.35 | -43.55% | 14 | 98 | 35.93% |
| AVAV240621C00230000 | 2024-06-14 2:55PM EDT | 230.00 | 0.37 | 0.35 | 0.65 | -0.63 | -63.00% | 34 | 410 | 39.23% |
| AVAV240621C00240000 | 2024-06-13 3:36PM EDT | 240.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 5 | 16 | 51.56% |
| AVAV240621C00250000 | 2024-06-12 10:08AM EDT | 250.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 52.73% |
| AVAV240621C00260000 | 2024-05-15 9:55AM EDT | 260.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 20 | 47 | 72.46% |
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 | 0.75 | 0.00 | - | 1 | 426 | 430.47% |
| AVAV240621P00070000 | 2023-12-08 2:01PM EDT | 70.00 | 0.60 | 0.20 | 2.70 | 0.00 | - | - | 2 | 478.91% |
| AVAV240621P00075000 | 2024-03-15 10:16AM EDT | 75.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 416.99% |
| AVAV240621P00080000 | 2024-03-19 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 319.53% |
| AVAV240621P00085000 | 2024-05-17 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 13 | 315.63% |
| AVAV240621P00090000 | 2024-03-06 3:35PM EDT | 90.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 348.63% |
| AVAV240621P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 36 | 309.38% |
| AVAV240621P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 193.75% |
| AVAV240621P00105000 | 2024-05-17 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 182.81% |
| AVAV240621P00110000 | 2024-05-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 398 | 171.88% |
| AVAV240621P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 160.94% |
| AVAV240621P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 136 | 220.90% |
| AVAV240621P00125000 | 2024-06-13 2:57PM EDT | 125.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 236.52% |
| AVAV240621P00130000 | 2024-06-13 2:57PM EDT | 130.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 131.25% |
| AVAV240621P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 121.88% |
| AVAV240621P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 121.88% |
| AVAV240621P00145000 | 2024-06-05 3:35PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 253 | 112.50% |
| AVAV240621P00150000 | 2024-06-13 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 122 | 96.09% |
| AVAV240621P00155000 | 2024-06-13 10:55AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 18 | 103 | 124.90% |
| AVAV240621P00160000 | 2024-06-13 10:55AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 198 | 80.47% |
| AVAV240621P00165000 | 2024-06-12 11:46AM EDT | 165.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 54 | 130.86% |
| AVAV240621P00170000 | 2024-06-12 3:56PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 122 | 118.99% |
| AVAV240621P00175000 | 2024-06-10 3:09PM EDT | 175.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 24 | 84 | 91.41% |
| AVAV240621P00180000 | 2024-06-13 10:29AM EDT | 180.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 147 | 77.73% |
| AVAV240621P00185000 | 2024-06-13 10:29AM EDT | 185.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 91 | 75.83% |
| AVAV240621P00190000 | 2024-06-12 11:56AM EDT | 190.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 5 | 138 | 58.11% |
| AVAV240621P00195000 | 2024-06-14 9:33AM EDT | 195.00 | 0.30 | 0.10 | 0.80 | +0.09 | +42.86% | 3 | 62 | 56.69% |
| AVAV240621P00200000 | 2024-06-14 3:06PM EDT | 200.00 | 0.40 | 0.25 | 0.50 | +0.02 | +5.26% | 11 | 179 | 40.09% |
| AVAV240621P00210000 | 2024-06-13 3:23PM EDT | 210.00 | 1.80 | 1.45 | 1.85 | 0.00 | - | 2 | 34 | 33.42% |
| AVAV240621P00220000 | 2024-06-13 2:24PM EDT | 220.00 | 6.80 | 6.30 | 6.90 | 0.00 | - | 1 | 13 | 34.00% |
| AVAV240621P00250000 | 2024-06-14 12:09PM EDT | 250.00 | 34.40 | 33.80 | 36.50 | -7.10 | -17.11% | 1 | 1 | 64.16% |
© 2024 Yahoo. All rights reserved.