Canada markets closed

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
180.90+1.92 (+1.07%)
At close: 03:59PM EDT
180.95 +0.05 (+0.03%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB240419C000850002024-01-31 12:28PM EDT85.0098.190.000.000.00--10.00%
AVB240419C001300002024-03-26 3:14PM EDT130.0051.6049.6053.600.00-352225.59%
AVB240419C001350002024-03-26 2:19PM EDT135.0046.3044.3047.900.00-100162.11%
AVB240419C001500002024-02-05 4:11PM EDT150.0022.9132.5035.900.00-12226.22%
AVB240419C001550002023-12-29 12:36PM EDT155.0036.2323.0026.200.00-11101.76%
AVB240419C001600002024-03-04 3:42PM EDT160.0025.0018.6023.400.00-1068.95%
AVB240419C001650002024-03-26 3:14PM EDT165.0016.4014.2017.900.00-50058.20%
AVB240419C001700002024-04-12 12:19PM EDT170.0014.349.6013.000.00-3353.42%
AVB240419C001750002024-04-15 10:55AM EDT175.006.905.707.600.00-17161.72%
AVB240419C001800002024-04-16 3:35PM EDT180.002.561.952.35+0.76+42.22%115428.59%
AVB240419C001850002024-04-17 3:25PM EDT185.000.400.150.50+0.15+60.00%331428.42%
AVB240419C001900002024-04-17 2:41PM EDT190.000.080.000.50-0.07-46.67%832547.31%
AVB240419C001950002024-04-16 3:25PM EDT195.000.250.000.400.00-125151.47%
AVB240419C002000002024-04-12 10:53AM EDT200.000.080.000.500.00-37767.77%
AVB240419C002100002024-03-28 11:02AM EDT210.000.050.000.500.00-17692.77%
AVB240419C002200002023-12-21 10:43AM EDT220.000.650.000.300.00-111106.25%
AVB240419C002300002024-03-20 3:43PM EDT230.000.100.000.750.00-3128146.29%
AVB240419C002400002023-10-13 10:01AM EDT240.000.100.000.350.00--1147.66%
AVB240419C002500002024-01-09 10:30AM EDT250.000.150.000.000.00--150.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB240419P000850002023-11-24 12:57PM EDT85.000.140.000.300.00-33363.28%
AVB240419P000950002023-11-24 12:57PM EDT95.000.200.000.300.00-33313.67%
AVB240419P001100002023-12-15 3:04PM EDT110.000.200.000.300.00-1010248.44%
AVB240419P001150002023-10-06 9:30AM EDT115.000.990.051.050.00-20280.86%
AVB240419P001200002024-01-16 10:34AM EDT120.000.200.000.150.00-10190.63%
AVB240419P001250002024-02-29 10:30AM EDT125.000.040.002.000.00-254267.19%
AVB240419P001300002023-12-04 3:21PM EDT130.000.680.051.250.00-10222.17%
AVB240419P001350002023-12-11 3:13PM EDT135.000.870.001.150.00-2019196.00%
AVB240419P001400002024-03-27 9:30AM EDT140.000.050.000.500.00-18150.20%
AVB240419P001450002024-03-27 11:03AM EDT145.000.100.000.500.00-18132.62%
AVB240419P001500002024-04-08 2:37PM EDT150.000.070.000.500.00-142115.23%
AVB240419P001550002024-04-05 12:47PM EDT155.000.150.000.500.00-118498.24%
AVB240419P001600002024-04-16 11:05AM EDT160.000.120.000.400.00-129177.93%
AVB240419P001650002024-04-09 12:10PM EDT165.000.050.000.300.00-435458.20%
AVB240419P001700002024-04-15 3:51PM EDT170.000.150.000.500.00-49856.84%
AVB240419P001750002024-04-16 10:03AM EDT175.001.100.100.500.00-611836.82%
AVB240419P001800002024-04-17 3:12PM EDT180.000.750.901.25-1.15-60.53%520525.46%
AVB240419P001850002024-04-17 1:30PM EDT185.004.403.704.50+1.00+29.41%618226.12%
AVB240419P001900002024-03-28 9:47AM EDT190.005.507.3011.000.00-2878.17%
AVB240419P001950002024-03-27 10:33AM EDT195.0011.4511.8015.900.00-4196.92%
AVB240419P002000002024-01-02 11:14AM EDT200.0015.5020.4024.100.00-13144.04%