Avery Dennison Corporation (AVY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719C00180000 | 2024-03-15 10:16AM EDT | 180.00 | 40.56 | 33.10 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| AVY240719C00185000 | 2024-05-14 9:50AM EDT | 185.00 | 41.57 | 41.50 | 46.00 | 0.00 | - | 3 | 2 | 93.30% |
| AVY240719C00190000 | 2024-04-15 12:26PM EDT | 190.00 | 27.86 | 35.30 | 40.00 | 0.00 | - | - | 2 | 77.20% |
| AVY240719C00195000 | 2024-04-22 10:36AM EDT | 195.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY240719C00200000 | 2024-05-14 9:54AM EDT | 200.00 | 27.30 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 69.46% |
| AVY240719C00210000 | 2024-06-24 9:50AM EDT | 210.00 | 21.00 | 12.60 | 16.60 | 0.00 | - | 4 | 138 | 38.76% |
| AVY240719C00220000 | 2024-06-25 3:59PM EDT | 220.00 | 8.20 | 5.80 | 6.40 | 0.00 | - | 1 | 77 | 20.71% |
| AVY240719C00230000 | 2024-06-27 2:48PM EDT | 230.00 | 1.05 | 0.85 | 1.80 | -0.35 | -25.00% | 3 | 208 | 19.47% |
| AVY240719C00240000 | 2024-06-24 1:16PM EDT | 240.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 7 | 55 | 28.59% |
| AVY240719C00250000 | 2024-05-16 12:19PM EDT | 250.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 62.00% |
| AVY240719C00260000 | 2024-03-12 2:56PM EDT | 260.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 41.68% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240719P00125000 | 2024-03-11 9:40AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AVY240719P00145000 | 2024-01-16 11:08AM EDT | 145.00 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 4 | 93.51% |
| AVY240719P00150000 | 2023-12-26 3:32PM EDT | 150.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 101.86% |
| AVY240719P00155000 | 2024-04-04 12:07PM EDT | 155.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 81.64% |
| AVY240719P00160000 | 2024-02-08 1:28PM EDT | 160.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.10% |
| AVY240719P00170000 | 2024-01-29 2:40PM EDT | 170.00 | 3.00 | 0.90 | 1.25 | 0.00 | - | 6 | 7 | 74.78% |
| AVY240719P00175000 | 2024-06-13 3:43PM EDT | 175.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | 4 | 4 | 72.58% |
| AVY240719P00180000 | 2024-01-30 4:44PM EDT | 180.00 | 4.30 | 1.40 | 1.70 | 0.00 | - | - | 2 | 68.12% |
| AVY240719P00185000 | 2024-01-10 3:34PM EDT | 185.00 | 7.10 | 3.60 | 5.60 | 0.00 | - | 17 | 214 | 87.88% |
| AVY240719P00190000 | 2024-04-24 2:26PM EDT | 190.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 92 | 62.82% |
| AVY240719P00195000 | 2024-05-03 3:27PM EDT | 195.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 55.70% |
| AVY240719P00200000 | 2024-04-24 10:14AM EDT | 200.00 | 2.25 | 0.30 | 4.20 | 0.00 | - | 1 | 22 | 60.84% |
| AVY240719P00210000 | 2024-05-03 3:18PM EDT | 210.00 | 2.90 | 0.45 | 1.00 | 0.00 | - | 261 | 278 | 24.28% |
| AVY240719P00220000 | 2024-06-26 2:51PM EDT | 220.00 | 1.75 | 1.45 | 2.40 | 0.00 | - | 1 | 17 | 17.80% |
| AVY240719P00230000 | 2024-06-26 10:03AM EDT | 230.00 | 7.10 | 5.20 | 9.50 | 0.00 | - | 4 | 4 | 25.20% |
© 2024 Yahoo. All rights reserved.