AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920C00080000 | 2024-05-23 2:30PM EDT | 80.00 | 117.70 | 134.00 | 138.70 | 0.00 | - | - | 1 | 108.13% |
| AVAV240920C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 76.57 | 112.00 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| AVAV240920C00090000 | 2024-03-06 4:02PM EDT | 90.00 | 94.14 | 59.50 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240920C00095000 | 2024-05-06 12:10PM EDT | 95.00 | 81.66 | 108.80 | 113.50 | 0.00 | - | 2 | 6 | 0.00% |
| AVAV240920C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 82.50 | 103.80 | 108.00 | 0.00 | - | 2 | 21 | 0.00% |
| AVAV240920C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 52.15 | 46.40 | 48.70 | 0.00 | - | 5 | 15 | 0.00% |
| AVAV240920C00110000 | 2024-05-14 10:00AM EDT | 110.00 | 81.00 | 105.40 | 109.30 | 0.00 | - | 1 | 39 | 87.60% |
| AVAV240920C00120000 | 2024-05-30 12:44PM EDT | 120.00 | 83.20 | 95.20 | 99.90 | 0.00 | - | 2 | 9 | 79.59% |
| AVAV240920C00125000 | 2024-05-14 12:33PM EDT | 125.00 | 72.00 | 91.10 | 94.90 | 0.00 | - | 1 | 8 | 78.39% |
| AVAV240920C00130000 | 2024-06-12 1:35PM EDT | 130.00 | 92.35 | 86.00 | 90.40 | 0.00 | - | 20 | 81 | 75.13% |
| AVAV240920C00135000 | 2024-05-20 11:33AM EDT | 135.00 | 66.43 | 81.40 | 85.70 | 0.00 | - | 1 | 5 | 72.82% |
| AVAV240920C00140000 | 2024-05-24 1:38PM EDT | 140.00 | 63.75 | 76.50 | 81.10 | 0.00 | - | 3 | 35 | 69.78% |
| AVAV240920C00145000 | 2024-05-29 2:47PM EDT | 145.00 | 58.27 | 72.90 | 76.10 | 0.00 | - | 1 | 26 | 69.04% |
| AVAV240920C00150000 | 2024-06-06 10:26AM EDT | 150.00 | 60.08 | 68.20 | 71.30 | 0.00 | - | 3 | 182 | 65.77% |
| AVAV240920C00155000 | 2024-06-12 3:49PM EDT | 155.00 | 67.30 | 63.40 | 66.80 | 0.00 | - | 1 | 49 | 62.93% |
| AVAV240920C00160000 | 2024-06-13 3:54PM EDT | 160.00 | 62.60 | 60.20 | 63.50 | 0.00 | - | 2 | 44 | 65.61% |
| AVAV240920C00165000 | 2024-06-11 10:05AM EDT | 165.00 | 49.90 | 55.80 | 59.40 | 0.00 | - | 5 | 35 | 63.73% |
| AVAV240920C00170000 | 2024-06-12 1:24PM EDT | 170.00 | 56.75 | 51.70 | 55.00 | 0.00 | - | 1 | 214 | 61.63% |
| AVAV240920C00175000 | 2024-06-13 2:36PM EDT | 175.00 | 49.48 | 48.60 | 51.10 | 0.00 | - | 1 | 82 | 61.68% |
| AVAV240920C00180000 | 2024-06-06 3:54PM EDT | 180.00 | 36.48 | 44.90 | 47.20 | 0.00 | - | 3 | 193 | 60.38% |
| AVAV240920C00185000 | 2024-05-14 1:03PM EDT | 185.00 | 28.30 | 40.20 | 42.60 | 0.00 | - | 30 | 75 | 56.42% |
| AVAV240920C00190000 | 2024-05-17 3:44PM EDT | 190.00 | 25.00 | 38.20 | 40.80 | 0.00 | - | 5 | 45 | 59.68% |
| AVAV240920C00195000 | 2024-06-12 12:52PM EDT | 195.00 | 37.86 | 35.20 | 37.80 | 0.00 | - | 2 | 141 | 59.45% |
| AVAV240920C00200000 | 2024-06-14 3:39PM EDT | 200.00 | 32.50 | 32.60 | 34.10 | -0.29 | -0.88% | 1 | 139 | 58.48% |
| AVAV240920C00210000 | 2024-06-14 12:14PM EDT | 210.00 | 27.20 | 27.10 | 28.10 | -0.57 | -2.05% | 2 | 57 | 56.84% |
| AVAV240920C00220000 | 2024-06-14 2:47PM EDT | 220.00 | 22.50 | 22.70 | 23.40 | -0.64 | -2.77% | 8 | 41 | 56.57% |
| AVAV240920C00230000 | 2024-06-12 1:49PM EDT | 230.00 | 20.90 | 18.70 | 19.60 | 0.00 | - | 19 | 24 | 56.42% |
| AVAV240920C00240000 | 2024-06-13 1:36PM EDT | 240.00 | 15.50 | 15.20 | 17.30 | 0.00 | - | 2 | 69 | 57.29% |
| AVAV240920C00250000 | 2024-06-11 10:40AM EDT | 250.00 | 10.70 | 12.30 | 13.20 | 0.00 | - | 2 | 27 | 55.60% |
| AVAV240920C00260000 | 2024-06-12 2:29PM EDT | 260.00 | 11.00 | 10.10 | 11.40 | 0.00 | - | 3 | 8 | 56.42% |
| AVAV240920C00270000 | 2024-06-14 10:28AM EDT | 270.00 | 7.80 | 8.10 | 10.70 | +0.90 | +13.04% | 3 | 3 | 58.07% |
| AVAV240920C00280000 | 2024-06-05 10:11AM EDT | 280.00 | 4.25 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 55.62% |
| AVAV240920C00290000 | 2024-06-03 1:48PM EDT | 290.00 | 3.50 | 5.30 | 5.90 | 0.00 | - | 80 | 218 | 55.69% |
| AVAV240920C00300000 | 2024-06-11 10:03AM EDT | 300.00 | 3.08 | 4.20 | 5.00 | 0.00 | - | - | 1 | 55.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240920P00065000 | 2024-05-01 2:27PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 96 | 97 | 128.32% |
| AVAV240920P00070000 | 2024-05-01 2:26PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 150 | 120.90% |
| AVAV240920P00075000 | 2024-03-15 3:27PM EDT | 75.00 | 0.36 | 0.30 | 0.75 | 0.00 | - | 15 | 25 | 100.88% |
| AVAV240920P00080000 | 2024-01-22 10:30AM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AVAV240920P00085000 | 2024-04-30 10:26AM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 85.25% |
| AVAV240920P00090000 | 2024-05-07 11:52AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 80.37% |
| AVAV240920P00095000 | 2024-05-15 3:36PM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 84.72% |
| AVAV240920P00100000 | 2024-05-14 1:09PM EDT | 100.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 6 | 57 | 72.12% |
| AVAV240920P00105000 | 2024-05-14 1:09PM EDT | 105.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | - | 6 | 68.60% |
| AVAV240920P00110000 | 2024-05-24 1:03PM EDT | 110.00 | 0.62 | 0.15 | 2.50 | 0.00 | - | 1 | 23 | 79.18% |
| AVAV240920P00115000 | 2024-05-02 2:07PM EDT | 115.00 | 1.95 | 0.30 | 1.00 | 0.00 | - | 1 | 26 | 65.16% |
| AVAV240920P00120000 | 2024-05-15 1:02PM EDT | 120.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 57 | 66.02% |
| AVAV240920P00125000 | 2024-05-20 10:53AM EDT | 125.00 | 1.30 | 0.35 | 2.05 | 0.00 | - | 1 | 71 | 64.67% |
| AVAV240920P00130000 | 2024-06-13 2:00PM EDT | 130.00 | 0.90 | 0.65 | 1.40 | 0.00 | - | 1 | 45 | 58.74% |
| AVAV240920P00135000 | 2024-05-23 12:17PM EDT | 135.00 | 1.81 | 0.60 | 1.70 | 0.00 | - | 4 | 35 | 56.30% |
| AVAV240920P00140000 | 2024-06-11 10:05AM EDT | 140.00 | 1.85 | 1.20 | 1.80 | 0.00 | - | 13 | 52 | 55.79% |
| AVAV240920P00145000 | 2024-05-30 10:13AM EDT | 145.00 | 3.03 | 1.55 | 2.20 | 0.00 | - | 1 | 25 | 54.90% |
| AVAV240920P00150000 | 2024-06-12 10:43AM EDT | 150.00 | 2.35 | 2.10 | 2.70 | 0.00 | - | 1 | 28 | 54.50% |
| AVAV240920P00155000 | 2024-06-13 10:11AM EDT | 155.00 | 2.80 | 2.65 | 3.20 | 0.00 | - | 24 | 118 | 53.56% |
| AVAV240920P00160000 | 2024-06-11 11:46AM EDT | 160.00 | 4.00 | 3.40 | 4.00 | 0.00 | - | 1 | 22 | 53.40% |
| AVAV240920P00165000 | 2024-06-13 9:44AM EDT | 165.00 | 4.00 | 4.20 | 4.80 | 0.00 | - | 10 | 33 | 52.77% |
| AVAV240920P00170000 | 2024-06-13 11:11AM EDT | 170.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 3 | 18 | 52.45% |
| AVAV240920P00175000 | 2024-06-13 10:13AM EDT | 175.00 | 6.40 | 6.30 | 6.90 | 0.00 | - | 1 | 16 | 51.97% |
| AVAV240920P00180000 | 2024-06-14 10:06AM EDT | 180.00 | 8.50 | 7.60 | 8.20 | +0.82 | +10.68% | 1 | 57 | 51.65% |
| AVAV240920P00185000 | 2024-06-13 3:56PM EDT | 185.00 | 9.00 | 9.00 | 9.70 | 0.00 | - | 1 | 17 | 51.29% |
| AVAV240920P00190000 | 2024-06-12 11:07AM EDT | 190.00 | 10.30 | 10.70 | 11.40 | 0.00 | - | 2 | 67 | 51.16% |
| AVAV240920P00195000 | 2024-06-12 11:07AM EDT | 195.00 | 12.00 | 12.50 | 13.20 | 0.00 | - | 4 | 189 | 50.82% |
| AVAV240920P00200000 | 2024-06-14 3:00PM EDT | 200.00 | 15.40 | 14.50 | 15.20 | +0.90 | +6.21% | 6 | 15 | 50.55% |
| AVAV240920P00210000 | 2024-06-12 10:48AM EDT | 210.00 | 18.20 | 19.10 | 19.90 | 0.00 | - | 3 | 2 | 50.25% |
| AVAV240920P00220000 | 2024-06-12 11:07AM EDT | 220.00 | 23.40 | 24.40 | 25.10 | 0.00 | - | 5 | 8 | 50.48% |
| AVAV240920P00230000 | 2024-05-16 1:44PM EDT | 230.00 | 44.00 | 30.30 | 31.10 | 0.00 | - | - | 1 | 50.08% |
© 2024 Yahoo. All rights reserved.