AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB231020C00140000 | 2023-05-26 9:40AM EDT | 140.00 | 30.90 | 41.10 | 42.90 | 0.00 | - | 1 | 1 | 101.22% |
| AVB231020C00150000 | 2023-09-01 2:29PM EDT | 150.00 | 32.25 | 26.80 | 29.00 | 0.00 | - | 1 | 1 | 54.15% |
| AVB231020C00160000 | 2023-03-22 11:42AM EDT | 160.00 | 12.60 | 20.00 | 22.00 | 0.00 | - | 2 | 6 | 54.58% |
| AVB231020C00165000 | 2023-09-25 11:37AM EDT | 165.00 | 11.75 | 12.60 | 13.30 | -4.58 | -28.05% | 6 | 4 | 24.27% |
| AVB231020C00170000 | 2023-09-22 3:42PM EDT | 170.00 | 9.10 | 8.10 | 8.70 | 0.00 | - | 3 | 11 | 20.23% |
| AVB231020C00175000 | 2023-09-25 10:27AM EDT | 175.00 | 4.60 | 4.80 | 5.20 | -1.26 | -21.50% | 2 | 66 | 20.05% |
| AVB231020C00180000 | 2023-09-25 3:18PM EDT | 180.00 | 2.22 | 2.15 | 2.60 | -0.53 | -19.27% | 36 | 104 | 19.33% |
| AVB231020C00185000 | 2023-09-25 3:18PM EDT | 185.00 | 0.84 | 0.85 | 1.00 | -0.76 | -47.50% | 28 | 169 | 18.32% |
| AVB231020C00190000 | 2023-09-25 11:23AM EDT | 190.00 | 0.22 | 0.20 | 0.35 | -0.31 | -58.49% | 6 | 84 | 18.41% |
| AVB231020C00195000 | 2023-09-22 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 139 | 19.78% |
| AVB231020C00200000 | 2023-09-22 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 33.86% |
| AVB231020C00210000 | 2023-08-28 12:41PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 34.72% |
| AVB231020C00220000 | 2023-08-01 9:31AM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 52.34% |
| AVB231020C00230000 | 2023-07-24 11:02AM EDT | 230.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 65.04% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB231020P00080000 | 2023-06-30 3:28PM EDT | 80.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.53% |
| AVB231020P00090000 | 2023-05-22 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AVB231020P00100000 | 2023-06-05 10:47AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.89% |
| AVB231020P00120000 | 2023-08-09 12:48PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 62.31% |
| AVB231020P00130000 | 2023-08-28 10:25AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 64.94% |
| AVB231020P00140000 | 2023-09-18 10:30AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 46.24% |
| AVB231020P00145000 | 2023-06-07 1:45PM EDT | 145.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 3 | 12 | 50.93% |
| AVB231020P00150000 | 2023-09-08 3:08PM EDT | 150.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 2 | 65 | 37.31% |
| AVB231020P00155000 | 2023-09-20 3:16PM EDT | 155.00 | 0.12 | 0.20 | 1.05 | 0.00 | - | 15 | 345 | 42.43% |
| AVB231020P00160000 | 2023-09-20 10:24AM EDT | 160.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 1 | 350 | 30.52% |
| AVB231020P00165000 | 2023-09-25 3:13PM EDT | 165.00 | 1.05 | 0.90 | 1.10 | +0.15 | +16.67% | 9 | 466 | 28.02% |
| AVB231020P00170000 | 2023-09-25 12:04PM EDT | 170.00 | 1.85 | 1.65 | 1.95 | +0.21 | +12.80% | 6 | 58 | 26.09% |
| AVB231020P00175000 | 2023-09-25 2:46PM EDT | 175.00 | 3.40 | 3.10 | 3.40 | +1.55 | +83.78% | 3 | 55 | 24.40% |
| AVB231020P00180000 | 2023-09-25 3:37PM EDT | 180.00 | 6.20 | 5.60 | 6.00 | +1.20 | +24.00% | 91 | 81 | 24.68% |
| AVB231020P00185000 | 2023-09-14 12:03PM EDT | 185.00 | 5.50 | 9.10 | 10.10 | 0.00 | - | 4 | 14 | 29.22% |
| AVB231020P00190000 | 2023-07-20 12:37PM EDT | 190.00 | 5.25 | 12.80 | 13.80 | 0.00 | - | 1 | 8 | 28.17% |
| AVB231020P00195000 | 2023-09-19 11:08AM EDT | 195.00 | 14.30 | 18.40 | 19.80 | 0.00 | - | 10 | 37 | 42.24% |
© 2023 Yahoo. All rights reserved.
