Canada markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
245.97-2.01 (-0.81%)
At close: 04:02PM EST
246.37 +0.40 (+0.16%)
After hours: 05:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB220121C001350002021-11-10 6:47AM EST135.0088.66107.80111.800.00--1447.66%
AVB220121C001650002021-11-10 6:47AM EST165.0048.0777.9081.700.00-10307.42%
AVB220121C001700002021-11-10 6:47AM EST170.0057.2073.1076.600.00-10280.08%
AVB220121C001750002021-11-10 6:47AM EST175.0051.3367.9071.700.00-11268.56%
AVB220121C001800002022-01-19 10:40AM EST180.0068.5064.9068.10-4.33-5.95%22235.16%
AVB220121C001850002021-12-29 2:29PM EST185.0066.9060.2063.000.00-3900224.81%
AVB220121C001900002021-12-09 1:04PM EST190.0053.7357.7060.800.00-11311.62%
AVB220121C001950002021-12-29 3:58PM EST195.0057.8949.4053.100.00-90163.67%
AVB220121C002000002021-12-29 3:58PM EST200.0052.8645.1048.000.00-90169.82%
AVB220121C002100002021-12-29 2:29PM EST210.0042.1035.4038.000.00-3910143.65%
AVB220121C002200002022-01-03 2:46PM EST220.0032.4025.4028.000.00-219109.57%
AVB220121C002300002022-01-19 2:16PM EST230.0018.0914.0018.20-4.14-18.62%44050.59%
AVB220121C002400002022-01-19 3:44PM EST240.007.675.407.50-0.97-11.23%1246852.83%
AVB220121C002500002022-01-19 3:44PM EST250.000.490.000.55-1.16-70.30%731,52826.37%
AVB220121C002600002022-01-19 2:28PM EST260.000.050.000.25-0.18-78.26%754448.93%
AVB220121C002700002022-01-06 10:10AM EST270.000.380.000.200.00-117062.70%
AVB220121C002800002021-11-16 11:10AM EST280.000.200.000.750.00-11103.52%
AVB220121C002900002021-11-15 9:53AM EST290.000.050.001.350.00--20140.72%
AVB220121C003100002021-11-10 6:48AM EST310.000.150.000.750.00-65164.84%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB220121P001050002021-11-24 3:26PM EST105.000.100.000.200.00-13456.25%
AVB220121P001200002021-11-10 6:48AM EST120.000.730.000.950.00-11478.52%
AVB220121P001250002021-11-10 6:48AM EST125.000.250.002.150.00-12521.88%
AVB220121P001450002021-11-10 6:48AM EST145.001.140.050.700.00--2350.59%
AVB220121P001500002021-10-19 9:18AM EST150.000.400.000.800.00-58333.98%
AVB220121P001550002022-01-04 1:20PM EST155.000.050.000.200.00-11259.38%
AVB220121P001600002021-11-10 6:48AM EST160.001.300.101.100.00-232316.21%
AVB220121P001650002021-12-01 3:47PM EST165.000.380.001.350.00-112303.03%
AVB220121P001700002021-11-10 6:48AM EST170.002.321.051.350.00-1015318.16%
AVB220121P001750002022-01-13 9:30AM EST175.000.010.000.200.00-1621196.88%
AVB220121P001800002021-12-28 9:30AM EST180.000.100.000.200.00-134182.42%
AVB220121P001850002021-11-10 6:48AM EST185.002.130.450.950.00-128229.49%
AVB220121P001900002021-12-09 10:48AM EST190.000.360.000.300.00-143162.89%
AVB220121P001950002021-11-04 9:40AM EST195.001.051.451.850.00-155236.67%
AVB220121P002000002022-01-07 1:24PM EST200.000.200.000.200.00-8101126.56%
AVB220121P002100002022-01-12 10:48AM EST210.000.100.000.250.00-10160103.52%
AVB220121P002200002022-01-13 2:26PM EST220.000.110.000.250.00-113376.95%
AVB220121P002300002022-01-18 11:07AM EST230.000.150.050.300.00-68753.52%
AVB220121P002400002022-01-19 11:22AM EST240.000.250.150.45-0.15-37.50%12229632.08%
AVB220121P002500002022-01-19 1:37PM EST250.002.362.304.60-0.84-26.25%111426.76%
AVB220121P002600002022-01-04 11:15AM EST260.005.7012.4015.000.00-71570.41%