AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB220715C00170000 | 2022-06-28 2:18PM EDT | 170.00 | 27.60 | 25.20 | 26.80 | 0.00 | - | 1 | 0 | 43.46% |
| AVB220715C00175000 | 2021-12-13 1:02AM EDT | 175.00 | 68.75 | 73.70 | 77.20 | 0.00 | - | 1 | 0 | 428.16% |
| AVB220715C00180000 | 2022-06-28 3:19PM EDT | 180.00 | 18.20 | 15.70 | 17.20 | 0.00 | - | 25 | 0 | 35.13% |
| AVB220715C00185000 | 2022-06-28 11:04AM EDT | 185.00 | 15.39 | 11.50 | 13.00 | 0.00 | - | 13 | 6 | 34.72% |
| AVB220715C00190000 | 2022-06-29 9:46AM EDT | 190.00 | 7.50 | 7.90 | 9.00 | 0.00 | - | 1 | 91 | 32.13% |
| AVB220715C00195000 | 2022-06-30 11:00AM EDT | 195.00 | 4.20 | 4.70 | 5.40 | -0.75 | -15.15% | 1 | 49 | 28.55% |
| AVB220715C00200000 | 2022-06-30 9:38AM EDT | 200.00 | 2.43 | 2.25 | 2.95 | -0.07 | -2.80% | 1 | 85 | 27.33% |
| AVB220715C00210000 | 2022-06-30 9:38AM EDT | 210.00 | 0.93 | 0.30 | 0.65 | +0.53 | +132.50% | 1 | 479 | 26.83% |
| AVB220715C00220000 | 2022-06-23 11:26AM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 132 | 36.82% |
| AVB220715C00230000 | 2022-06-28 1:21PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 95 | 47.41% |
| AVB220715C00240000 | 2022-06-30 9:50AM EDT | 240.00 | 0.56 | 0.00 | 0.55 | +0.53 | +1,766.67% | 1 | 80 | 51.12% |
| AVB220715C00250000 | 2022-06-29 3:23PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 46.88% |
| AVB220715C00260000 | 2022-06-29 3:25PM EDT | 260.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 200 | 75.05% |
| AVB220715C00270000 | 2022-06-17 11:25AM EDT | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 518 | 73.54% |
| AVB220715C00280000 | 2022-05-18 2:47PM EDT | 280.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 5 | 361 | 103.42% |
| AVB220715C00290000 | 2022-05-09 10:00AM EDT | 290.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 3 | 33 | 85.64% |
| AVB220715C00300000 | 2022-04-05 2:03PM EDT | 300.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 25 | 101.76% |
| AVB220715C00310000 | 2022-03-29 10:02AM EDT | 310.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 104.00% |
| AVB220715C00330000 | 2021-12-30 4:26PM EDT | 330.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 13 | 126.22% |
| AVB220715C00350000 | 2022-04-08 11:40AM EDT | 350.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 119.04% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB220715P00120000 | 2022-06-24 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 92.19% |
| AVB220715P00125000 | 2021-12-20 10:30AM EDT | 125.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 113.09% |
| AVB220715P00135000 | 2022-06-29 12:16PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 95.21% |
| AVB220715P00145000 | 2022-04-29 3:28PM EDT | 145.00 | 1.55 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 99.85% |
| AVB220715P00150000 | 2022-06-22 10:28AM EDT | 150.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 77.25% |
| AVB220715P00160000 | 2022-06-23 2:48PM EDT | 160.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 5 | 50 | 54.79% |
| AVB220715P00165000 | 2022-06-27 11:46AM EDT | 165.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 55.74% |
| AVB220715P00170000 | 2022-06-27 11:29AM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 50.27% |
| AVB220715P00175000 | 2022-06-28 12:07PM EDT | 175.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 10 | 66 | 41.65% |
| AVB220715P00180000 | 2022-06-29 10:29AM EDT | 180.00 | 0.98 | 0.60 | 1.10 | 0.00 | - | 1 | 865 | 38.76% |
| AVB220715P00185000 | 2022-06-27 12:19PM EDT | 185.00 | 1.10 | 1.25 | 1.60 | 0.00 | - | 3 | 58 | 34.72% |
| AVB220715P00190000 | 2022-06-30 12:25PM EDT | 190.00 | 2.50 | 2.05 | 2.65 | -0.40 | -13.79% | 5 | 93 | 32.48% |
| AVB220715P00195000 | 2022-06-29 11:10AM EDT | 195.00 | 4.90 | 3.70 | 4.30 | 0.00 | - | 1 | 58 | 30.41% |
| AVB220715P00200000 | 2022-06-29 2:28PM EDT | 200.00 | 7.48 | 6.30 | 7.10 | 0.00 | - | 2 | 104 | 30.81% |
| AVB220715P00210000 | 2022-06-29 10:26AM EDT | 210.00 | 16.00 | 14.00 | 15.50 | 0.00 | - | 1 | 42 | 38.82% |
| AVB220715P00220000 | 2022-06-29 10:26AM EDT | 220.00 | 25.80 | 23.30 | 25.90 | 0.00 | - | 1 | 43 | 57.32% |
| AVB220715P00230000 | 2022-06-28 1:05PM EDT | 230.00 | 32.20 | 33.20 | 36.10 | 0.00 | - | 2 | 101 | 56.37% |
| AVB220715P00240000 | 2022-06-23 11:04AM EDT | 240.00 | 46.23 | 43.30 | 45.90 | 0.00 | - | 1 | 161 | 66.31% |
| AVB220715P00250000 | 2022-06-23 11:04AM EDT | 250.00 | 56.28 | 53.20 | 55.80 | 0.00 | - | 1 | 10 | 74.39% |
| AVB220715P00260000 | 2022-05-10 1:05PM EDT | 260.00 | 60.00 | 59.00 | 63.70 | 0.00 | - | 111 | 0 | 58.30% |
| AVB220715P00270000 | 2022-01-04 2:39PM EDT | 270.00 | 26.30 | 29.30 | 31.60 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
