AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00080000 | 2024-05-23 2:30PM EDT | 80.00 | 117.30 | 121.00 | 125.90 | 0.00 | - | 1 | 1 | 119.92% |
| AVAV240816C00100000 | 2024-05-20 10:33AM EDT | 100.00 | 95.60 | 101.00 | 105.90 | 0.00 | - | 1 | 4 | 93.90% |
| AVAV240816C00115000 | 2024-04-26 3:17PM EDT | 115.00 | 46.50 | 84.70 | 87.90 | 0.00 | - | 2 | 2 | 69.51% |
| AVAV240816C00120000 | 2024-04-26 1:47PM EDT | 120.00 | 42.01 | 80.00 | 82.90 | 0.00 | - | 16 | 8 | 64.94% |
| AVAV240816C00135000 | 2024-05-07 12:00PM EDT | 135.00 | 49.70 | 67.00 | 71.60 | 0.00 | - | 1 | 3 | 66.28% |
| AVAV240816C00140000 | 2024-05-17 3:26PM EDT | 140.00 | 57.26 | 62.50 | 67.00 | 0.00 | - | 1 | 21 | 64.80% |
| AVAV240816C00145000 | 2024-04-22 11:06AM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240816C00150000 | 2024-05-22 12:41PM EDT | 150.00 | 51.00 | 53.60 | 58.00 | 0.00 | - | 1 | 61 | 61.46% |
| AVAV240816C00155000 | 2024-05-28 12:09PM EDT | 155.00 | 48.45 | 49.40 | 53.50 | 0.00 | - | 1 | 224 | 59.85% |
| AVAV240816C00160000 | 2024-05-23 3:54PM EDT | 160.00 | 42.50 | 46.10 | 48.90 | 0.00 | - | 1 | 79 | 59.62% |
| AVAV240816C00165000 | 2024-05-14 11:08AM EDT | 165.00 | 35.00 | 41.60 | 44.80 | 0.00 | - | 2 | 83 | 57.32% |
| AVAV240816C00170000 | 2024-05-29 2:46PM EDT | 170.00 | 34.63 | 37.50 | 40.60 | 0.00 | - | 5 | 29 | 55.27% |
| AVAV240816C00175000 | 2024-05-17 1:14PM EDT | 175.00 | 28.22 | 33.70 | 35.50 | 0.00 | - | 1 | 25 | 51.81% |
| AVAV240816C00180000 | 2024-05-28 3:19PM EDT | 180.00 | 28.89 | 30.50 | 32.90 | 0.00 | - | 1 | 78 | 53.19% |
| AVAV240816C00185000 | 2024-05-28 11:45AM EDT | 185.00 | 24.90 | 27.10 | 28.50 | 0.00 | - | 1 | 55 | 50.71% |
| AVAV240816C00190000 | 2024-05-30 2:16PM EDT | 190.00 | 23.45 | 24.10 | 26.40 | 0.00 | - | 2 | 229 | 51.75% |
| AVAV240816C00195000 | 2024-05-28 11:12AM EDT | 195.00 | 20.00 | 19.70 | 22.40 | 0.00 | - | 2 | 45 | 51.26% |
| AVAV240816C00200000 | 2024-05-31 10:35AM EDT | 200.00 | 18.80 | 18.90 | 19.60 | +2.18 | +13.12% | 1 | 39 | 50.33% |
| AVAV240816C00210000 | 2024-05-31 3:52PM EDT | 210.00 | 14.60 | 14.30 | 15.00 | +0.20 | +1.39% | 7 | 180 | 49.53% |
| AVAV240816C00220000 | 2024-05-31 1:41PM EDT | 220.00 | 10.30 | 10.70 | 11.40 | -0.05 | -0.48% | 2 | 48 | 49.27% |
| AVAV240816C00230000 | 2024-05-31 9:47AM EDT | 230.00 | 9.70 | 7.90 | 8.50 | +0.70 | +7.78% | 1 | 50 | 48.95% |
| AVAV240816C00240000 | 2024-05-29 3:18PM EDT | 240.00 | 5.20 | 5.90 | 6.30 | 0.00 | - | 1 | 196 | 48.87% |
| AVAV240816C00250000 | 2024-05-30 10:25AM EDT | 250.00 | 4.25 | 4.30 | 4.70 | 0.00 | - | 15 | 632 | 49.13% |
| AVAV240816C00260000 | 2024-05-30 12:17PM EDT | 260.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 1 | 30 | 49.88% |
| AVAV240816C00270000 | 2024-05-28 2:15PM EDT | 270.00 | 2.10 | 2.30 | 2.70 | 0.00 | - | 6 | 6 | 50.28% |
| AVAV240816C00280000 | 2024-05-29 9:49AM EDT | 280.00 | 1.40 | 1.70 | 2.05 | 0.00 | - | 2 | 2 | 50.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 150 | 114.06% |
| AVAV240816P00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.95 | 0.05 | 1.45 | 0.00 | - | - | 1 | 84.47% |
| AVAV240816P00110000 | 2024-03-25 11:49AM EDT | 110.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 2 | 1 | 79.25% |
| AVAV240816P00115000 | 2024-04-04 9:52AM EDT | 115.00 | 2.55 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 71.61% |
| AVAV240816P00120000 | 2024-05-03 1:36PM EDT | 120.00 | 1.17 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 58.79% |
| AVAV240816P00125000 | 2024-05-03 1:36PM EDT | 125.00 | 1.57 | 0.15 | 0.75 | 0.00 | - | 1 | 8 | 55.27% |
| AVAV240816P00130000 | 2024-05-28 3:19PM EDT | 130.00 | 0.62 | 0.25 | 0.85 | 0.00 | - | 1 | 14 | 53.15% |
| AVAV240816P00135000 | 2024-05-30 10:13AM EDT | 135.00 | 0.88 | 0.40 | 1.00 | 0.00 | - | 1 | 30 | 51.51% |
| AVAV240816P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 1.29 | 0.60 | 1.90 | 0.00 | - | 2 | 36 | 53.81% |
| AVAV240816P00145000 | 2024-05-30 11:34AM EDT | 145.00 | 1.25 | 1.05 | 1.50 | 0.00 | - | 1 | 17 | 51.83% |
| AVAV240816P00150000 | 2024-05-24 3:22PM EDT | 150.00 | 1.85 | 1.40 | 1.80 | 0.00 | - | 1 | 30 | 49.89% |
| AVAV240816P00155000 | 2024-05-06 1:09PM EDT | 155.00 | 6.00 | 1.95 | 2.35 | 0.00 | - | 9 | 22 | 49.21% |
| AVAV240816P00160000 | 2024-05-30 2:19PM EDT | 160.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | 2 | 41 | 48.39% |
| AVAV240816P00165000 | 2024-05-21 12:41PM EDT | 165.00 | 4.24 | 3.30 | 3.80 | 0.00 | - | 1 | 330 | 47.66% |
| AVAV240816P00170000 | 2024-05-06 12:17PM EDT | 170.00 | 11.55 | 4.20 | 4.70 | 0.00 | - | 1 | 8 | 46.70% |
| AVAV240816P00175000 | 2024-05-30 10:17AM EDT | 175.00 | 6.20 | 4.70 | 5.90 | 0.00 | - | 1 | 40 | 46.27% |
| AVAV240816P00180000 | 2024-05-29 1:19PM EDT | 180.00 | 8.10 | 6.70 | 7.30 | 0.00 | - | 1 | 15 | 45.82% |
| AVAV240816P00185000 | 2024-05-15 3:04PM EDT | 185.00 | 12.10 | 7.30 | 8.90 | 0.00 | - | 1 | 80 | 45.33% |
| AVAV240816P00190000 | 2024-05-30 3:57PM EDT | 190.00 | 11.10 | 9.80 | 10.80 | 0.00 | - | 3 | 88 | 45.06% |
| AVAV240816P00195000 | 2024-05-28 11:12AM EDT | 195.00 | 14.00 | 12.10 | 12.80 | 0.00 | - | 1 | 138 | 44.40% |
| AVAV240816P00200000 | 2024-05-30 3:12PM EDT | 200.00 | 15.90 | 14.50 | 15.20 | 0.00 | - | 7 | 58 | 44.19% |
© 2024 Yahoo. All rights reserved.