Canada markets close in 2 hours 57 minutes

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
196.40+1.32 (+0.68%)
As of 01:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB220715C001700002022-06-28 2:18PM EDT170.0027.6025.2026.800.00-1043.46%
AVB220715C001750002021-12-13 1:02AM EDT175.0068.7573.7077.200.00-10428.16%
AVB220715C001800002022-06-28 3:19PM EDT180.0018.2015.7017.200.00-25035.13%
AVB220715C001850002022-06-28 11:04AM EDT185.0015.3911.5013.000.00-13634.72%
AVB220715C001900002022-06-29 9:46AM EDT190.007.507.909.000.00-19132.13%
AVB220715C001950002022-06-30 11:00AM EDT195.004.204.705.40-0.75-15.15%14928.55%
AVB220715C002000002022-06-30 9:38AM EDT200.002.432.252.95-0.07-2.80%18527.33%
AVB220715C002100002022-06-30 9:38AM EDT210.000.930.300.65+0.53+132.50%147926.83%
AVB220715C002200002022-06-23 11:26AM EDT220.000.050.000.500.00-113236.82%
AVB220715C002300002022-06-28 1:21PM EDT230.000.100.000.500.00-29547.41%
AVB220715C002400002022-06-30 9:50AM EDT240.000.560.000.55+0.53+1,766.67%18051.12%
AVB220715C002500002022-06-29 3:23PM EDT250.000.030.000.050.00-129946.88%
AVB220715C002600002022-06-29 3:25PM EDT260.000.250.001.050.00-120075.05%
AVB220715C002700002022-06-17 11:25AM EDT270.000.100.000.500.00-251873.54%
AVB220715C002800002022-05-18 2:47PM EDT280.000.400.002.150.00-5361103.42%
AVB220715C002900002022-05-09 10:00AM EDT290.000.400.000.450.00-33385.64%
AVB220715C003000002022-04-05 2:03PM EDT300.000.500.000.900.00-1025101.76%
AVB220715C003100002022-03-29 10:02AM EDT310.000.800.000.700.00-14104.00%
AVB220715C003300002021-12-30 4:26PM EDT330.000.500.001.250.00-1013126.22%
AVB220715C003500002022-04-08 11:40AM EDT350.000.070.000.450.00-11119.04%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB220715P001200002022-06-24 9:54AM EDT120.000.050.000.100.00-1192.19%
AVB220715P001250002021-12-20 10:30AM EDT125.000.530.050.750.00-111113.09%
AVB220715P001350002022-06-29 12:16PM EDT135.000.050.000.750.00-1495.21%
AVB220715P001450002022-04-29 3:28PM EDT145.001.550.002.300.00-1399.85%
AVB220715P001500002022-06-22 10:28AM EDT150.000.050.001.100.00-1477.25%
AVB220715P001600002022-06-23 2:48PM EDT160.000.420.000.600.00-55054.79%
AVB220715P001650002022-06-27 11:46AM EDT165.000.130.001.250.00-11155.74%
AVB220715P001700002022-06-27 11:29AM EDT170.000.350.050.750.00-13450.27%
AVB220715P001750002022-06-28 12:07PM EDT175.000.450.300.700.00-106641.65%
AVB220715P001800002022-06-29 10:29AM EDT180.000.980.601.100.00-186538.76%
AVB220715P001850002022-06-27 12:19PM EDT185.001.101.251.600.00-35834.72%
AVB220715P001900002022-06-30 12:25PM EDT190.002.502.052.65-0.40-13.79%59332.48%
AVB220715P001950002022-06-29 11:10AM EDT195.004.903.704.300.00-15830.41%
AVB220715P002000002022-06-29 2:28PM EDT200.007.486.307.100.00-210430.81%
AVB220715P002100002022-06-29 10:26AM EDT210.0016.0014.0015.500.00-14238.82%
AVB220715P002200002022-06-29 10:26AM EDT220.0025.8023.3025.900.00-14357.32%
AVB220715P002300002022-06-28 1:05PM EDT230.0032.2033.2036.100.00-210156.37%
AVB220715P002400002022-06-23 11:04AM EDT240.0046.2343.3045.900.00-116166.31%
AVB220715P002500002022-06-23 11:04AM EDT250.0056.2853.2055.800.00-11074.39%
AVB220715P002600002022-05-10 1:05PM EDT260.0060.0059.0063.700.00-111058.30%
AVB220715P002700002022-01-04 2:39PM EDT270.0026.3029.3031.600.00--80.00%