Avery Dennison Corporation (AVY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY241018C00180000 | 2024-03-26 1:45PM EDT | 180.00 | 45.14 | 40.70 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| AVY241018C00185000 | 2024-05-14 9:52AM EDT | 185.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVY241018C00195000 | 2024-04-17 2:38PM EDT | 195.00 | 25.63 | 33.50 | 38.10 | 0.00 | - | - | 1 | 33.07% |
| AVY241018C00200000 | 2024-05-31 10:56AM EDT | 200.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVY241018C00220000 | 2024-05-17 11:33AM EDT | 220.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AVY241018C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AVY241018C00240000 | 2024-05-28 1:22PM EDT | 240.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AVY241018C00250000 | 2024-05-31 11:30AM EDT | 250.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVY241018C00260000 | 2024-05-28 9:30AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AVY241018C00270000 | 2024-05-20 9:42AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY241018P00125000 | 2024-04-17 1:06PM EDT | 125.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 4 | 68.24% |
| AVY241018P00135000 | 2024-04-19 9:30AM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.88% |
| AVY241018P00145000 | 2024-04-17 1:06PM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 53.99% |
| AVY241018P00175000 | 2024-04-17 1:23PM EDT | 175.00 | 2.90 | 0.10 | 5.00 | 0.00 | - | - | 6 | 44.91% |
| AVY241018P00180000 | 2024-04-23 12:28PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AVY241018P00185000 | 2024-03-08 12:58PM EDT | 185.00 | 3.60 | 2.15 | 3.50 | 0.00 | - | 5 | 5 | 33.60% |
| AVY241018P00190000 | 2024-04-04 12:08PM EDT | 190.00 | 2.55 | 0.80 | 4.00 | 0.00 | - | 1 | 1 | 32.10% |
| AVY241018P00195000 | 2024-05-06 2:18PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AVY241018P00200000 | 2024-05-13 3:49PM EDT | 200.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AVY241018P00210000 | 2024-05-22 3:56PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AVY241018P00220000 | 2024-05-31 11:55AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AVY241018P00230000 | 2024-05-24 11:29AM EDT | 230.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.