AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241018C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 26.56 | 29.30 | 33.30 | 0.00 | - | 1 | 1 | 38.21% |
| AVB241018C00170000 | 2024-03-06 2:09PM EDT | 170.00 | 20.89 | 18.60 | 19.90 | 0.00 | - | 1 | 1 | 10.19% |
| AVB241018C00175000 | 2024-03-14 2:46PM EDT | 175.00 | 16.80 | 17.60 | 19.10 | 0.00 | - | 6 | 13 | 20.45% |
| AVB241018C00180000 | 2024-04-17 11:53AM EDT | 180.00 | 11.80 | 16.10 | 18.00 | 0.00 | - | 2 | 4 | 25.01% |
| AVB241018C00185000 | 2024-04-03 11:43AM EDT | 185.00 | 9.60 | 13.10 | 14.50 | 0.00 | - | 2 | 10 | 23.57% |
| AVB241018C00190000 | 2024-04-29 10:14AM EDT | 190.00 | 12.80 | 9.70 | 11.70 | 0.00 | - | 2 | 24 | 22.94% |
| AVB241018C00195000 | 2024-04-22 1:14PM EDT | 195.00 | 8.00 | 8.10 | 9.30 | 0.00 | - | 1 | 16 | 22.46% |
| AVB241018C00200000 | 2024-04-30 11:44AM EDT | 200.00 | 7.00 | 6.20 | 7.50 | -0.69 | -8.97% | 1 | 52 | 22.52% |
| AVB241018C00210000 | 2024-04-30 12:23PM EDT | 210.00 | 4.00 | 3.50 | 4.10 | -0.81 | -16.84% | 5 | 17 | 21.15% |
| AVB241018C00220000 | 2024-04-19 10:19AM EDT | 220.00 | 1.68 | 1.20 | 2.35 | 0.00 | - | 1 | 15 | 21.15% |
| AVB241018C00240000 | 2024-04-08 11:21AM EDT | 240.00 | 0.46 | 0.00 | 2.05 | 0.00 | - | - | 2 | 27.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241018P00105000 | 2024-04-12 12:52PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 58 | 57 | 52.61% |
| AVB241018P00120000 | 2024-03-14 9:30AM EDT | 120.00 | 0.51 | 0.10 | 1.20 | 0.00 | - | 2 | 2 | 43.36% |
| AVB241018P00125000 | 2024-02-26 12:03PM EDT | 125.00 | 1.10 | 0.20 | 1.40 | 0.00 | - | 3 | 12 | 41.57% |
| AVB241018P00135000 | 2024-04-22 3:43PM EDT | 135.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | 1 | 2 | 36.72% |
| AVB241018P00140000 | 2024-03-14 12:54PM EDT | 140.00 | 1.41 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 32.20% |
| AVB241018P00145000 | 2024-04-22 3:07PM EDT | 145.00 | 1.02 | 0.45 | 0.85 | 0.00 | - | 1 | 4 | 25.93% |
| AVB241018P00150000 | 2024-04-26 9:40AM EDT | 150.00 | 0.80 | 0.90 | 1.15 | 0.00 | - | 35 | 151 | 25.04% |
| AVB241018P00155000 | 2024-04-23 2:37PM EDT | 155.00 | 1.60 | 1.20 | 1.55 | 0.00 | - | 1 | 33 | 24.18% |
| AVB241018P00160000 | 2024-04-23 10:48AM EDT | 160.00 | 2.20 | 1.50 | 2.10 | 0.00 | - | 1 | 41 | 23.44% |
| AVB241018P00165000 | 2024-04-25 10:06AM EDT | 165.00 | 3.00 | 1.50 | 2.80 | 0.00 | - | 2 | 8 | 22.68% |
| AVB241018P00170000 | 2024-04-29 11:47AM EDT | 170.00 | 3.10 | 2.45 | 3.70 | 0.00 | - | 7 | 15 | 21.93% |
| AVB241018P00175000 | 2024-04-24 3:01PM EDT | 175.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 14 | 21.11% |
| AVB241018P00180000 | 2024-04-29 9:30AM EDT | 180.00 | 5.60 | 4.60 | 6.20 | 0.00 | - | 1 | 5 | 20.35% |
| AVB241018P00185000 | 2024-04-17 3:23PM EDT | 185.00 | 12.40 | 7.40 | 8.00 | 0.00 | - | 3 | 110 | 19.76% |
| AVB241018P00190000 | 2024-03-25 1:17PM EDT | 190.00 | 15.21 | 8.90 | 9.70 | 0.00 | - | 10 | 51 | 18.27% |
| AVB241018P00195000 | 2024-04-25 10:57AM EDT | 195.00 | 13.40 | 12.10 | 14.70 | 0.00 | - | 3 | 4 | 22.42% |
© 2024 Yahoo. All rights reserved.