NasdaqGS - Delayed Quote • USD
AeroVironment, Inc. (AVAV)
At close: 4:00 PM EDT
After hours: 7:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 4/1/2024 7:03 PM | 95 | 52.90 | 67.10 | 71.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 4/3/2024 7:35 PM | 100 | 45.50 | 66.50 | 71.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 4/16/2024 2:17 PM | 105 | 42.25 | 72.80 | 77.50 | 0.00 | 0.00% | - | 50 | 144.34% |
| AVAV240517C00110000 | 4/18/2024 7:34 PM | 110 | 36.95 | 67.80 | 72.50 | 0.00 | 0.00% | 5 | 12 | 133.20% |
| AVAV240517C00130000 | 5/6/2024 5:45 PM | 130 | 46.00 | 47.80 | 52.50 | 12.80 | 38.55% | 15 | 5 | 92.68% |
| AVAV240517C00135000 | 5/3/2024 1:58 PM | 135 | 31.00 | 42.90 | 47.50 | 0.00 | 0.00% | 1 | 1 | 85.84% |
| AVAV240517C00140000 | 5/3/2024 7:52 PM | 140 | 27.50 | 37.90 | 42.50 | 0.00 | 0.00% | 1 | 51 | 76.56% |
| AVAV240517C00145000 | 5/6/2024 5:29 PM | 145 | 31.70 | 32.80 | 37.50 | 8.70 | 37.83% | 1 | 77 | 65.33% |
| AVAV240517C00150000 | 5/6/2024 7:25 PM | 150 | 30.00 | 27.80 | 32.50 | 11.00 | 57.89% | 2 | 103 | 56.64% |
| AVAV240517C00155000 | 5/6/2024 7:25 PM | 155 | 25.00 | 22.80 | 27.50 | 11.20 | 81.16% | 10 | 238 | 89.26% |
| AVAV240517C00160000 | 5/6/2024 7:08 PM | 160 | 19.75 | 18.90 | 22.10 | 10.15 | 105.73% | 44 | 380 | 71.73% |
| AVAV240517C00165000 | 5/6/2024 6:50 PM | 165 | 14.50 | 14.20 | 17.40 | 8.30 | 133.87% | 13 | 231 | 62.55% |
| AVAV240517C00170000 | 5/6/2024 7:53 PM | 170 | 12.10 | 10.00 | 11.70 | 8.45 | 231.51% | 87 | 222 | 42.43% |
| AVAV240517C00175000 | 5/6/2024 7:59 PM | 175 | 7.65 | 7.20 | 7.80 | 5.62 | 276.85% | 109 | 114 | 38.79% |
| AVAV240517C00180000 | 5/6/2024 7:49 PM | 180 | 5.00 | 4.40 | 4.80 | 4.09 | 449.45% | 168 | 91 | 37.31% |
| AVAV240517C00185000 | 5/6/2024 7:57 PM | 185 | 2.55 | 2.50 | 2.80 | 2.20 | 628.57% | 53 | 19 | 37.44% |
| AVAV240517C00190000 | 5/6/2024 7:31 PM | 190 | 1.40 | 1.30 | 1.50 | 1.25 | 833.33% | 12 | 36 | 37.50% |
| AVAV240517C00195000 | 5/6/2024 7:45 PM | 195 | 0.80 | 0.70 | 0.80 | 0.60 | 300.00% | 36 | 47 | 38.45% |
| AVAV240517C00200000 | 5/6/2024 7:52 PM | 200 | 0.45 | 0.30 | 0.45 | 0.05 | 12.50% | 3 | 14 | 40.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 4/16/2024 3:48 PM | 100 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 165.14% |
| AVAV240517P00105000 | 4/15/2024 1:33 PM | 105 | 0.28 | 0.00 | 0.15 | 0.00 | 0.00% | - | 12 | 122.27% |
| AVAV240517P00110000 | 4/19/2024 3:15 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 141.21% |
| AVAV240517P00115000 | 5/3/2024 4:08 PM | 115 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 302 | 130.08% |
| AVAV240517P00120000 | 5/2/2024 6:27 PM | 120 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 16 | 97.85% |
| AVAV240517P00125000 | 5/6/2024 1:38 PM | 125 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 1 | 306 | 96.29% |
| AVAV240517P00130000 | 5/3/2024 2:45 PM | 130 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 49 | 50.00% |
| AVAV240517P00135000 | 5/6/2024 6:02 PM | 135 | 0.32 | 0.00 | 0.40 | 0.12 | 60.00% | 1 | 77 | 79.88% |
| AVAV240517P00140000 | 5/3/2024 5:08 PM | 140 | 0.05 | 0.05 | 0.40 | -0.16 | -76.19% | 2 | 111 | 72.46% |
| AVAV240517P00145000 | 5/6/2024 5:36 PM | 145 | 0.14 | 0.00 | 0.40 | -0.27 | -65.85% | 6 | 244 | 62.50% |
| AVAV240517P00150000 | 5/6/2024 7:54 PM | 150 | 0.28 | 0.10 | 0.45 | -0.22 | -44.00% | 24 | 105 | 57.23% |
| AVAV240517P00155000 | 5/6/2024 6:50 PM | 155 | 0.25 | 0.05 | 0.30 | -1.25 | -83.33% | 5 | 38 | 49.41% |
| AVAV240517P00160000 | 5/6/2024 5:11 PM | 160 | 0.45 | 0.10 | 0.35 | -0.97 | -68.31% | 42 | 87 | 42.09% |
| AVAV240517P00165000 | 5/6/2024 7:30 PM | 165 | 0.55 | 0.40 | 0.60 | -2.32 | -80.84% | 8 | 103 | 38.09% |
| AVAV240517P00170000 | 5/6/2024 7:33 PM | 170 | 1.00 | 0.95 | 1.15 | -4.30 | -81.13% | 82 | 33 | 35.21% |
Related Tickers
KTOS Kratos Defense & Security Solutions, Inc.
19.01
+2.54%
AXON Axon Enterprise, Inc.
327.64
+2.85%
LHX L3Harris Technologies, Inc.
214.75
+1.18%
HWM Howmet Aerospace Inc.
80.18
+1.64%
NOC Northrop Grumman Corporation
468.86
-0.05%
RTX RTX Corporation
101.91
+0.50%
GD General Dynamics Corporation
291.38
+1.12%
TDG TransDigm Group Incorporated
1,301.63
+0.61%
ERJ Embraer S.A.
27.08
+0.45%
WWD Woodward, Inc.
173.15
+2.56%