AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB230217C00160000 | 2023-01-23 2:28PM EST | 160.00 | 12.20 | 17.70 | 19.90 | 0.00 | - | 5 | 34 | 51.99% |
| AVB230217C00165000 | 2023-01-24 10:45AM EST | 165.00 | 9.50 | 13.20 | 14.70 | 0.00 | - | 1 | 45 | 40.59% |
| AVB230217C00170000 | 2023-01-27 3:01PM EST | 170.00 | 9.60 | 8.90 | 10.30 | +1.80 | +23.08% | 2 | 286 | 34.77% |
| AVB230217C00175000 | 2023-01-27 10:20AM EST | 175.00 | 5.03 | 5.80 | 6.30 | +1.03 | +25.75% | 12 | 81 | 29.29% |
| AVB230217C00180000 | 2023-01-27 3:49PM EST | 180.00 | 3.52 | 3.00 | 3.50 | +1.66 | +89.25% | 11 | 149 | 27.10% |
| AVB230217C00185000 | 2023-01-27 1:01PM EST | 185.00 | 1.25 | 1.05 | 2.00 | +0.52 | +71.23% | 5 | 39 | 27.97% |
| AVB230217C00190000 | 2023-01-25 10:59AM EST | 190.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 1 | 14 | 26.49% |
| AVB230217C00195000 | 2023-01-23 1:18PM EST | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 27.08% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB230217P00130000 | 2023-01-23 2:00PM EST | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 60.55% |
| AVB230217P00135000 | 2022-12-30 3:01PM EST | 135.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 54.00% |
| AVB230217P00140000 | 2023-01-23 1:54PM EST | 140.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 55.13% |
| AVB230217P00145000 | 2023-01-24 2:37PM EST | 145.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 14 | 32 | 48.24% |
| AVB230217P00150000 | 2023-01-25 3:59PM EST | 150.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 25 | 43.90% |
| AVB230217P00155000 | 2023-01-27 9:57AM EST | 155.00 | 0.50 | 0.15 | 0.65 | -0.05 | -9.09% | 1 | 129 | 41.41% |
| AVB230217P00160000 | 2023-01-27 1:44PM EST | 160.00 | 0.55 | 0.25 | 0.80 | -0.55 | -50.00% | 2 | 909 | 35.86% |
| AVB230217P00165000 | 2023-01-27 12:49PM EST | 165.00 | 1.06 | 0.55 | 1.20 | -0.59 | -35.76% | 26 | 358 | 32.04% |
| AVB230217P00170000 | 2023-01-27 11:45AM EST | 170.00 | 1.70 | 1.10 | 2.15 | -1.25 | -42.37% | 5 | 25 | 30.35% |
| AVB230217P00175000 | 2023-01-27 1:56PM EST | 175.00 | 3.10 | 2.70 | 3.40 | -1.50 | -32.61% | 5 | 249 | 26.98% |
| AVB230217P00180000 | 2023-01-19 10:06AM EST | 180.00 | 10.50 | 4.90 | 5.50 | 0.00 | - | 1 | 1 | 24.22% |
| AVB230217P00185000 | 2023-01-23 11:54AM EST | 185.00 | 13.50 | 7.70 | 9.10 | 0.00 | - | 1 | 0 | 25.27% |
| AVB230217P00190000 | 2023-01-12 11:41AM EST | 190.00 | 20.90 | 11.80 | 13.40 | 0.00 | - | - | 0 | 27.20% |
© 2023 Yahoo. All rights reserved.
