AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 133.10 | 137.80 | 0.00 | - | 1 | 3 | 141.60% |
| AVAV240719C00085000 | 2024-06-12 9:40AM EDT | 85.00 | 127.60 | 128.50 | 132.80 | 0.00 | - | - | 1 | 146.58% |
| AVAV240719C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 113.15 | 123.50 | 127.90 | 0.00 | - | 3 | 3 | 140.72% |
| 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 | 0.00% |
| AVAV240719C00105000 | 2024-05-14 11:00AM EDT | 105.00 | 86.87 | 109.40 | 112.90 | 0.00 | - | 50 | 52 | 132.47% |
| AVAV240719C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 39.39 | 75.50 | 80.00 | 0.00 | - | 16 | 18 | 0.00% |
| AVAV240719C00115000 | 2024-05-07 12:00PM EDT | 115.00 | 65.00 | 87.30 | 91.70 | 0.00 | - | 1 | 43 | 0.00% |
| AVAV240719C00120000 | 2024-03-15 11:55AM EDT | 120.00 | 36.70 | 31.40 | 34.00 | 0.00 | - | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 2024-05-28 2:32PM EDT | 125.00 | 73.94 | 88.60 | 93.20 | 0.00 | - | 4 | 45 | 97.85% |
| AVAV240719C00130000 | 2024-06-06 10:26AM EDT | 130.00 | 75.29 | 83.60 | 88.30 | 0.00 | - | 3 | 118 | 92.87% |
| AVAV240719C00135000 | 2024-05-08 1:19PM EDT | 135.00 | 47.80 | 66.30 | 71.00 | 0.00 | - | 2 | 65 | 0.00% |
| AVAV240719C00140000 | 2024-06-03 10:43AM EDT | 140.00 | 63.45 | 74.90 | 78.10 | 0.00 | - | 1 | 99 | 91.06% |
| AVAV240719C00145000 | 2024-05-06 12:00PM EDT | 145.00 | 33.30 | 58.90 | 63.50 | 0.00 | - | 6 | 47 | 0.00% |
| AVAV240719C00150000 | 2024-06-12 2:57PM EDT | 150.00 | 70.00 | 64.40 | 68.60 | 0.00 | - | 1 | 123 | 78.86% |
| AVAV240719C00155000 | 2024-05-17 10:41AM EDT | 155.00 | 40.66 | 59.50 | 63.80 | 0.00 | - | 1 | 85 | 74.93% |
| AVAV240719C00160000 | 2024-06-13 9:30AM EDT | 160.00 | 59.70 | 54.90 | 59.10 | 0.00 | - | 1 | 473 | 73.05% |
| AVAV240719C00165000 | 2024-06-12 9:42AM EDT | 165.00 | 51.34 | 50.90 | 54.60 | 0.00 | - | 1 | 46 | 74.15% |
| AVAV240719C00170000 | 2024-06-14 3:04PM EDT | 170.00 | 46.80 | 46.60 | 50.10 | +8.30 | +21.56% | 1 | 313 | 72.63% |
| AVAV240719C00175000 | 2024-06-10 10:26AM EDT | 175.00 | 30.94 | 42.40 | 45.60 | 0.00 | - | 2 | 61 | 70.73% |
| AVAV240719C00180000 | 2024-06-14 12:54PM EDT | 180.00 | 38.54 | 38.70 | 40.60 | -1.41 | -3.53% | 12 | 2,000 | 68.14% |
| AVAV240719C00185000 | 2024-06-13 9:59AM EDT | 185.00 | 36.90 | 34.60 | 37.10 | 0.00 | - | 6 | 210 | 67.99% |
| AVAV240719C00190000 | 2024-06-14 2:17PM EDT | 190.00 | 30.30 | 31.20 | 32.30 | -3.05 | -9.15% | 26 | 69 | 65.34% |
| AVAV240719C00195000 | 2024-06-14 2:32PM EDT | 195.00 | 27.15 | 27.70 | 28.90 | -3.85 | -12.42% | 1 | 87 | 65.05% |
| AVAV240719C00200000 | 2024-06-14 3:34PM EDT | 200.00 | 24.50 | 24.60 | 25.40 | -1.00 | -3.92% | 3 | 466 | 64.43% |
| AVAV240719C00210000 | 2024-06-14 9:38AM EDT | 210.00 | 18.48 | 18.90 | 19.50 | -0.01 | -0.05% | 6 | 134 | 63.63% |
| AVAV240719C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 14.26 | 14.20 | 14.80 | -0.24 | -1.66% | 25 | 189 | 63.40% |
| AVAV240719C00230000 | 2024-06-14 12:54PM EDT | 230.00 | 10.20 | 10.40 | 10.90 | -0.10 | -0.97% | 13 | 57 | 62.92% |
| AVAV240719C00240000 | 2024-06-14 3:13PM EDT | 240.00 | 7.40 | 7.60 | 8.00 | -0.89 | -10.74% | 8 | 123 | 63.15% |
| AVAV240719C00250000 | 2024-06-14 3:11PM EDT | 250.00 | 5.37 | 5.40 | 5.80 | -0.58 | -9.75% | 6 | 1,041 | 63.23% |
| AVAV240719C00260000 | 2024-06-12 2:22PM EDT | 260.00 | 4.10 | 3.90 | 4.20 | -0.45 | -9.89% | 21 | 75 | 63.81% |
| AVAV240719C00270000 | 2024-06-13 2:45PM EDT | 270.00 | 2.33 | 2.75 | 3.10 | -0.52 | -18.25% | 1 | 35 | 64.47% |
| AVAV240719C00280000 | 2024-06-14 1:58PM EDT | 280.00 | 1.80 | 1.95 | 2.30 | +0.20 | +12.50% | 1 | 4 | 65.27% |
| AVAV240719C00290000 | 2024-06-13 9:49AM EDT | 290.00 | 1.58 | 1.40 | 1.75 | 0.00 | - | 1 | 2 | 66.36% |
| AVAV240719C00300000 | 2024-06-12 1:21PM EDT | 300.00 | 1.85 | 0.95 | 1.30 | 0.00 | - | - | 4 | 66.85% |
PutsforJuly 19, 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 | 172.85% |
| AVAV240719P00075000 | 2024-01-03 3:02PM EDT | 75.00 | 1.30 | 0.80 | 2.15 | 0.00 | - | - | 1 | 205.62% |
| 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 | 130.47% |
| AVAV240719P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 33 | 117.97% |
| AVAV240719P00095000 | 2024-03-18 11:06AM EDT | 95.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 3 | 21 | 133.40% |
| AVAV240719P00100000 | 2024-06-14 2:46PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 84 | 94.14% |
| AVAV240719P00105000 | 2024-06-14 2:47PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 44 | 88.67% |
| AVAV240719P00110000 | 2024-06-14 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 156 | 102 | 92.38% |
| AVAV240719P00115000 | 2024-05-24 9:34AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 41 | 93.75% |
| AVAV240719P00120000 | 2024-05-24 9:34AM EDT | 120.00 | 0.42 | 0.05 | 2.20 | 0.00 | - | 1 | 121 | 115.28% |
| AVAV240719P00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 131 | 101.37% |
| AVAV240719P00130000 | 2024-06-05 1:30PM EDT | 130.00 | 0.24 | 0.05 | 2.30 | 0.00 | - | 1 | 81 | 102.54% |
| AVAV240719P00135000 | 2024-06-11 9:57AM EDT | 135.00 | 0.35 | 0.10 | 1.65 | 0.00 | - | 15 | 110 | 90.43% |
| AVAV240719P00140000 | 2024-06-11 9:57AM EDT | 140.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 15 | 136 | 74.71% |
| AVAV240719P00145000 | 2024-06-12 10:11AM EDT | 145.00 | 0.40 | 0.20 | 1.75 | 0.00 | - | 1 | 82 | 80.32% |
| AVAV240719P00150000 | 2024-05-28 9:37AM EDT | 150.00 | 1.10 | 0.35 | 1.90 | 0.00 | - | 1 | 80 | 76.90% |
| AVAV240719P00155000 | 2024-06-13 11:50AM EDT | 155.00 | 0.75 | 0.55 | 1.40 | 0.00 | - | 6 | 31 | 68.92% |
| AVAV240719P00160000 | 2024-06-05 3:38PM EDT | 160.00 | 1.65 | 0.80 | 1.30 | 0.00 | - | 14 | 84 | 64.48% |
| AVAV240719P00165000 | 2024-06-14 12:17PM EDT | 165.00 | 1.45 | 1.25 | 1.55 | -0.05 | -3.33% | 5 | 29 | 63.26% |
| AVAV240719P00170000 | 2024-06-13 11:11AM EDT | 170.00 | 1.80 | 1.60 | 2.00 | 0.00 | - | 2 | 51 | 61.65% |
| AVAV240719P00175000 | 2024-06-14 2:21PM EDT | 175.00 | 2.70 | 2.25 | 2.65 | +0.70 | +35.00% | 6 | 140 | 61.27% |
| AVAV240719P00180000 | 2024-06-11 2:44PM EDT | 180.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 21 | 69 | 60.46% |
| AVAV240719P00185000 | 2024-06-14 3:50PM EDT | 185.00 | 4.40 | 4.00 | 4.40 | +0.26 | +6.28% | 16 | 48 | 60.12% |
| AVAV240719P00190000 | 2024-06-13 3:58PM EDT | 190.00 | 5.25 | 5.20 | 5.70 | 0.00 | - | 3 | 77 | 60.00% |
| AVAV240719P00195000 | 2024-06-12 3:38PM EDT | 195.00 | 6.60 | 6.20 | 7.10 | 0.00 | - | 14 | 65 | 58.55% |
| AVAV240719P00200000 | 2024-06-13 1:55PM EDT | 200.00 | 8.60 | 8.40 | 8.90 | 0.00 | - | 2 | 78 | 59.68% |
| AVAV240719P00210000 | 2024-06-14 12:28PM EDT | 210.00 | 13.50 | 12.60 | 13.30 | +0.20 | +1.50% | 9 | 61 | 59.69% |
| AVAV240719P00220000 | 2024-06-14 12:12PM EDT | 220.00 | 18.70 | 17.90 | 18.50 | +1.10 | +6.25% | 1 | 18 | 59.36% |
| AVAV240719P00230000 | 2024-06-13 2:33PM EDT | 230.00 | 24.30 | 24.10 | 24.90 | 0.00 | - | 13 | 13 | 59.33% |
© 2024 Yahoo. All rights reserved.