AvalonBay Communities, Inc. (AVB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB220121C00135000 | 2021-11-10 6:47AM EST | 135.00 | 88.66 | 107.80 | 111.80 | 0.00 | - | - | 1 | 447.66% |
| AVB220121C00165000 | 2021-11-10 6:47AM EST | 165.00 | 48.07 | 77.90 | 81.70 | 0.00 | - | 1 | 0 | 307.42% |
| AVB220121C00170000 | 2021-11-10 6:47AM EST | 170.00 | 57.20 | 73.10 | 76.60 | 0.00 | - | 1 | 0 | 280.08% |
| AVB220121C00175000 | 2021-11-10 6:47AM EST | 175.00 | 51.33 | 67.90 | 71.70 | 0.00 | - | 1 | 1 | 268.56% |
| AVB220121C00180000 | 2022-01-19 10:40AM EST | 180.00 | 68.50 | 64.90 | 68.10 | -4.33 | -5.95% | 2 | 2 | 235.16% |
| AVB220121C00185000 | 2021-12-29 2:29PM EST | 185.00 | 66.90 | 60.20 | 63.00 | 0.00 | - | 390 | 0 | 224.81% |
| AVB220121C00190000 | 2021-12-09 1:04PM EST | 190.00 | 53.73 | 57.70 | 60.80 | 0.00 | - | 1 | 1 | 311.62% |
| AVB220121C00195000 | 2021-12-29 3:58PM EST | 195.00 | 57.89 | 49.40 | 53.10 | 0.00 | - | 9 | 0 | 163.67% |
| AVB220121C00200000 | 2021-12-29 3:58PM EST | 200.00 | 52.86 | 45.10 | 48.00 | 0.00 | - | 9 | 0 | 169.82% |
| AVB220121C00210000 | 2021-12-29 2:29PM EST | 210.00 | 42.10 | 35.40 | 38.00 | 0.00 | - | 391 | 0 | 143.65% |
| AVB220121C00220000 | 2022-01-03 2:46PM EST | 220.00 | 32.40 | 25.40 | 28.00 | 0.00 | - | 2 | 19 | 109.57% |
| AVB220121C00230000 | 2022-01-19 2:16PM EST | 230.00 | 18.09 | 14.00 | 18.20 | -4.14 | -18.62% | 4 | 40 | 50.59% |
| AVB220121C00240000 | 2022-01-19 3:44PM EST | 240.00 | 7.67 | 5.40 | 7.50 | -0.97 | -11.23% | 12 | 468 | 52.83% |
| AVB220121C00250000 | 2022-01-19 3:44PM EST | 250.00 | 0.49 | 0.00 | 0.55 | -1.16 | -70.30% | 73 | 1,528 | 26.37% |
| AVB220121C00260000 | 2022-01-19 2:28PM EST | 260.00 | 0.05 | 0.00 | 0.25 | -0.18 | -78.26% | 7 | 544 | 48.93% |
| AVB220121C00270000 | 2022-01-06 10:10AM EST | 270.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 170 | 62.70% |
| AVB220121C00280000 | 2021-11-16 11:10AM EST | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.52% |
| AVB220121C00290000 | 2021-11-15 9:53AM EST | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 140.72% |
| AVB220121C00310000 | 2021-11-10 6:48AM EST | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 164.84% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB220121P00105000 | 2021-11-24 3:26PM EST | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 456.25% |
| AVB220121P00120000 | 2021-11-10 6:48AM EST | 120.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 478.52% |
| AVB220121P00125000 | 2021-11-10 6:48AM EST | 125.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 521.88% |
| AVB220121P00145000 | 2021-11-10 6:48AM EST | 145.00 | 1.14 | 0.05 | 0.70 | 0.00 | - | - | 2 | 350.59% |
| AVB220121P00150000 | 2021-10-19 9:18AM EST | 150.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 5 | 8 | 333.98% |
| AVB220121P00155000 | 2022-01-04 1:20PM EST | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 259.38% |
| AVB220121P00160000 | 2021-11-10 6:48AM EST | 160.00 | 1.30 | 0.10 | 1.10 | 0.00 | - | 2 | 32 | 316.21% |
| AVB220121P00165000 | 2021-12-01 3:47PM EST | 165.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 303.03% |
| AVB220121P00170000 | 2021-11-10 6:48AM EST | 170.00 | 2.32 | 1.05 | 1.35 | 0.00 | - | 10 | 15 | 318.16% |
| AVB220121P00175000 | 2022-01-13 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 16 | 21 | 196.88% |
| AVB220121P00180000 | 2021-12-28 9:30AM EST | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 182.42% |
| AVB220121P00185000 | 2021-11-10 6:48AM EST | 185.00 | 2.13 | 0.45 | 0.95 | 0.00 | - | 1 | 28 | 229.49% |
| AVB220121P00190000 | 2021-12-09 10:48AM EST | 190.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 162.89% |
| AVB220121P00195000 | 2021-11-04 9:40AM EST | 195.00 | 1.05 | 1.45 | 1.85 | 0.00 | - | 1 | 55 | 236.67% |
| AVB220121P00200000 | 2022-01-07 1:24PM EST | 200.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 101 | 126.56% |
| AVB220121P00210000 | 2022-01-12 10:48AM EST | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 160 | 103.52% |
| AVB220121P00220000 | 2022-01-13 2:26PM EST | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 133 | 76.95% |
| AVB220121P00230000 | 2022-01-18 11:07AM EST | 230.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 87 | 53.52% |
| AVB220121P00240000 | 2022-01-19 11:22AM EST | 240.00 | 0.25 | 0.15 | 0.45 | -0.15 | -37.50% | 122 | 296 | 32.08% |
| AVB220121P00250000 | 2022-01-19 1:37PM EST | 250.00 | 2.36 | 2.30 | 4.60 | -0.84 | -26.25% | 1 | 114 | 26.76% |
| AVB220121P00260000 | 2022-01-04 11:15AM EST | 260.00 | 5.70 | 12.40 | 15.00 | 0.00 | - | 7 | 15 | 70.41% |
