AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220C00100000 | 2023-10-23 1:32PM EDT | 100.00 | 71.00 | 71.20 | 75.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVB241220C00120000 | 2023-10-05 2:59PM EDT | 120.00 | 54.67 | 54.20 | 55.20 | 0.00 | - | 3 | 0 | 0.00% |
| AVB241220C00140000 | 2023-10-03 9:41AM EDT | 140.00 | 36.60 | 35.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVB241220C00150000 | 2024-02-06 12:30PM EDT | 150.00 | 29.17 | 37.10 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| AVB241220C00155000 | 2023-12-15 4:59PM EDT | 155.00 | 39.10 | 33.80 | 34.90 | 0.00 | - | 1 | 24 | 0.00% |
| AVB241220C00160000 | 2024-04-16 9:51AM EDT | 160.00 | 26.00 | 35.20 | 38.80 | 0.00 | - | 1 | 19 | 33.99% |
| AVB241220C00165000 | 2024-04-02 12:39PM EDT | 165.00 | 22.90 | 30.90 | 33.50 | 0.00 | - | 3 | 93 | 30.00% |
| AVB241220C00170000 | 2024-02-05 10:35AM EDT | 170.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AVB241220C00175000 | 2024-02-07 4:25PM EDT | 175.00 | 14.00 | 21.60 | 23.10 | 0.00 | - | 2 | 21 | 22.59% |
| AVB241220C00180000 | 2024-04-15 10:10AM EDT | 180.00 | 24.00 | 19.50 | 22.60 | +6.70 | +38.73% | 1 | 66 | 27.25% |
| AVB241220C00185000 | 2024-04-19 10:21AM EDT | 185.00 | 14.60 | 17.90 | 19.10 | 0.00 | - | 1 | 25 | 25.93% |
| AVB241220C00190000 | 2024-04-23 3:43PM EDT | 190.00 | 14.51 | 13.80 | 16.10 | 0.00 | - | 1 | 57 | 25.09% |
| AVB241220C00195000 | 2024-04-19 10:34AM EDT | 195.00 | 14.40 | 11.40 | 13.50 | +4.12 | +40.08% | 1 | 93 | 24.52% |
| AVB241220C00200000 | 2024-04-16 11:12AM EDT | 200.00 | 6.70 | 10.40 | 11.00 | 0.00 | - | 5 | 71 | 23.69% |
| AVB241220C00210000 | 2024-04-15 3:23PM EDT | 210.00 | 4.50 | 6.50 | 7.20 | 0.00 | - | 14 | 58 | 22.74% |
| AVB241220C00220000 | 2024-04-24 2:29PM EDT | 220.00 | 4.80 | 4.20 | 6.50 | 0.00 | - | 2 | 49 | 25.97% |
| AVB241220C00230000 | 2024-04-25 11:23AM EDT | 230.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 2 | 170 | 21.89% |
| AVB241220C00240000 | 2024-04-16 12:39PM EDT | 240.00 | 0.90 | 1.35 | 1.95 | 0.00 | - | 60 | 211 | 22.42% |
| AVB241220C00250000 | 2024-04-26 9:34AM EDT | 250.00 | 1.25 | 0.75 | 1.25 | -0.50 | -28.57% | 2 | 17 | 22.56% |
| AVB241220C00260000 | 2024-02-12 4:56PM EDT | 260.00 | 0.17 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 29.44% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 12 | 42 | 50.68% |
| AVB241220P00095000 | 2024-03-15 11:19AM EDT | 95.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 1 | 52.12% |
| AVB241220P00100000 | 2024-04-09 3:34PM EDT | 100.00 | 0.09 | 0.05 | 2.20 | 0.00 | - | 2 | 7 | 56.90% |
| AVB241220P00105000 | 2024-03-28 2:47PM EDT | 105.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 20 | 86 | 53.28% |
| AVB241220P00110000 | 2023-11-21 11:22AM EDT | 110.00 | 1.38 | 0.00 | 1.45 | 0.00 | - | - | 6 | 45.15% |
| AVB241220P00115000 | 2024-02-05 11:22AM EDT | 115.00 | 1.15 | 0.10 | 1.85 | 0.00 | - | 14 | 42 | 44.57% |
| AVB241220P00120000 | 2024-02-27 1:35PM EDT | 120.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 32.64% |
| AVB241220P00125000 | 2024-03-12 10:42AM EDT | 125.00 | 1.06 | 0.25 | 0.80 | 0.00 | - | 1 | 5 | 31.91% |
| AVB241220P00130000 | 2024-04-23 11:20AM EDT | 130.00 | 0.72 | 0.00 | 2.65 | 0.00 | - | 12 | 110 | 39.29% |
| AVB241220P00135000 | 2024-03-18 3:17PM EDT | 135.00 | 1.50 | 1.00 | 1.65 | 0.00 | - | 1 | 31 | 31.92% |
| AVB241220P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.95 | 0.75 | 1.30 | -0.35 | -26.92% | 2 | 31 | 27.56% |
| AVB241220P00145000 | 2024-04-26 9:34AM EDT | 145.00 | 1.45 | 1.20 | 1.45 | -1.35 | -48.21% | 2 | 38 | 25.79% |
| AVB241220P00150000 | 2024-04-23 3:56PM EDT | 150.00 | 1.95 | 1.50 | 1.90 | 0.00 | - | 1 | 499 | 25.14% |
| AVB241220P00155000 | 2024-04-26 12:37PM EDT | 155.00 | 2.11 | 2.10 | 2.40 | -0.39 | -15.60% | 13 | 508 | 24.28% |
| AVB241220P00160000 | 2024-04-25 2:12PM EDT | 160.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 1 | 540 | 23.68% |
| AVB241220P00165000 | 2024-04-15 3:15PM EDT | 165.00 | 6.50 | 3.50 | 3.90 | 0.00 | - | 2 | 441 | 22.93% |
| AVB241220P00170000 | 2024-04-24 10:33AM EDT | 170.00 | 5.05 | 4.30 | 4.90 | 0.00 | - | 1 | 117 | 22.24% |
| AVB241220P00175000 | 2024-04-15 3:15PM EDT | 175.00 | 9.90 | 5.70 | 6.20 | 0.00 | - | 3 | 102 | 21.74% |
| AVB241220P00180000 | 2024-04-24 12:38PM EDT | 180.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 5 | 83 | 21.34% |
| AVB241220P00185000 | 2024-04-12 3:41PM EDT | 185.00 | 13.60 | 8.90 | 9.70 | 0.00 | - | 39 | 85 | 20.97% |
| AVB241220P00190000 | 2024-04-12 3:30PM EDT | 190.00 | 16.00 | 10.50 | 11.70 | 0.00 | - | 62 | 67 | 20.28% |
| AVB241220P00195000 | 2024-04-23 1:03PM EDT | 195.00 | 14.60 | 12.90 | 14.00 | 0.00 | - | 1 | 28 | 19.58% |
| AVB241220P00200000 | 2024-03-25 1:38PM EDT | 200.00 | 22.73 | 15.80 | 16.70 | 0.00 | - | 10 | 10 | 19.01% |
© 2024 Yahoo. All rights reserved.