AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 66.50 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00140000 | 2024-05-07 3:09PM EDT | 140.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVAV240517C00145000 | 2024-05-06 1:29PM EDT | 145.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00150000 | 2024-05-08 1:55PM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVAV240517C00155000 | 2024-05-08 2:22PM EDT | 155.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240517C00160000 | 2024-05-07 2:33PM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AVAV240517C00165000 | 2024-05-08 1:22PM EDT | 165.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV240517C00170000 | 2024-05-08 12:28PM EDT | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AVAV240517C00175000 | 2024-05-08 10:00AM EDT | 175.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AVAV240517C00180000 | 2024-05-08 3:29PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AVAV240517C00185000 | 2024-05-08 12:34PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AVAV240517C00190000 | 2024-05-08 3:23PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AVAV240517C00195000 | 2024-05-08 2:51PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AVAV240517C00200000 | 2024-05-08 10:26AM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00125000 | 2024-05-08 9:58AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00130000 | 2024-05-08 9:58AM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV240517P00135000 | 2024-05-07 11:21AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AVAV240517P00140000 | 2024-05-08 9:55AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AVAV240517P00145000 | 2024-05-08 12:34PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AVAV240517P00150000 | 2024-05-08 2:57PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AVAV240517P00155000 | 2024-05-07 10:51AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AVAV240517P00160000 | 2024-05-08 3:11PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVAV240517P00165000 | 2024-05-08 12:36PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AVAV240517P00170000 | 2024-05-08 3:50PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.