AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240719C00130000 | 2024-02-05 4:13PM EDT | 130.00 | 42.87 | 52.90 | 56.10 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00140000 | 2023-12-27 4:03PM EDT | 140.00 | 50.71 | 37.60 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00155000 | 2023-12-28 2:10PM EDT | 155.00 | 38.00 | 26.50 | 27.80 | 0.00 | - | - | 1 | 0.00% |
| AVB240719C00160000 | 2024-04-05 11:12AM EDT | 160.00 | 24.11 | 30.00 | 33.80 | 0.00 | - | 1 | 1 | 41.50% |
| AVB240719C00170000 | 2024-03-14 2:46PM EDT | 170.00 | 17.25 | 17.40 | 19.90 | 0.00 | - | 6 | 28 | 0.00% |
| AVB240719C00175000 | 2024-04-01 10:06AM EDT | 175.00 | 14.15 | 17.30 | 19.50 | 0.00 | - | 1 | 12 | 29.32% |
| AVB240719C00180000 | 2024-04-17 11:06AM EDT | 180.00 | 7.77 | 13.60 | 14.70 | 0.00 | - | 1 | 37 | 24.68% |
| AVB240719C00185000 | 2024-04-24 1:05PM EDT | 185.00 | 12.49 | 10.20 | 10.90 | 0.00 | - | 8 | 37 | 22.61% |
| AVB240719C00190000 | 2024-04-25 10:17AM EDT | 190.00 | 7.60 | 7.30 | 7.70 | 0.00 | - | 1 | 48 | 21.13% |
| AVB240719C00195000 | 2024-04-23 12:39PM EDT | 195.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | 2 | 52 | 20.20% |
| AVB240719C00200000 | 2024-04-24 12:27PM EDT | 200.00 | 4.10 | 2.95 | 3.50 | 0.00 | - | 26 | 74 | 20.06% |
| AVB240719C00210000 | 2024-04-22 12:52PM EDT | 210.00 | 1.00 | 0.60 | 1.30 | 0.00 | - | 2 | 63 | 19.36% |
| AVB240719C00220000 | 2024-04-26 11:23AM EDT | 220.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 27.99% |
| AVB240719C00230000 | 2024-03-14 12:41PM EDT | 230.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 23.37% |
| AVB240719C00240000 | 2023-12-19 12:34PM EDT | 240.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 4 | 24.44% |
| AVB240719C00250000 | 2023-12-19 12:34PM EDT | 250.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 4 | 26.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240719P00100000 | 2024-01-16 10:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AVB240719P00115000 | 2024-03-15 10:53AM EDT | 115.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.98% |
| AVB240719P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 62.06% |
| AVB240719P00125000 | 2024-03-25 1:28PM EDT | 125.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 51.44% |
| AVB240719P00130000 | 2024-04-08 3:43PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 15 | 40.38% |
| AVB240719P00135000 | 2024-03-14 10:12AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 45.00% |
| AVB240719P00140000 | 2024-03-27 11:14AM EDT | 140.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 38.50% |
| AVB240719P00145000 | 2024-04-23 2:32PM EDT | 145.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 27.78% |
| AVB240719P00150000 | 2024-04-29 9:33AM EDT | 150.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 40 | 40 | 26.91% |
| AVB240719P00155000 | 2024-04-29 10:05AM EDT | 155.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 114 | 25.90% |
| AVB240719P00160000 | 2024-04-23 10:08AM EDT | 160.00 | 1.05 | 0.20 | 0.70 | 0.00 | - | 1 | 52 | 25.54% |
| AVB240719P00165000 | 2024-04-29 11:45AM EDT | 165.00 | 0.67 | 0.40 | 0.95 | 0.00 | - | 10 | 54 | 23.76% |
| AVB240719P00170000 | 2024-04-24 3:00PM EDT | 170.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 65 | 22.49% |
| AVB240719P00175000 | 2024-04-30 10:07AM EDT | 175.00 | 1.65 | 1.65 | 2.15 | -2.45 | -59.76% | 18 | 44 | 21.65% |
| AVB240719P00180000 | 2024-04-26 9:48AM EDT | 180.00 | 2.13 | 2.75 | 3.30 | 0.00 | - | 1 | 27 | 21.08% |
| AVB240719P00185000 | 2024-04-29 2:43PM EDT | 185.00 | 3.89 | 4.10 | 4.50 | 0.00 | - | 5 | 40 | 19.37% |
| AVB240719P00190000 | 2024-04-09 12:30PM EDT | 190.00 | 8.10 | 6.10 | 6.50 | 0.00 | - | - | 4 | 18.62% |
© 2024 Yahoo. All rights reserved.