NasdaqGS - Delayed Quote USD

AeroVironment, Inc. (AVAV)

158.30 +8.58 (+5.73%)
At close: April 23 at 4:00 PM EDT
160.00 +1.70 (+1.07%)
After hours: April 23 at 7:33 PM EDT

Calls

In The Money

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 61.70 66.50 0.00 0.00% 1 1 121.39%
AVAV240517C00100000 4/3/2024 7:35 PM 100 45.50 56.70 61.50 0.00 0.00% 1 1 110.99%
AVAV240517C00105000 4/16/2024 2:17 PM 105 42.25 51.70 56.50 0.00 0.00% - 50 101.03%
AVAV240517C00110000 4/18/2024 7:34 PM 110 36.95 46.70 51.50 0.00 0.00% 5 12 91.41%
AVAV240517C00130000 4/17/2024 4:52 PM 130 17.00 26.80 31.50 0.00 0.00% 2 2 56.81%
AVAV240517C00135000 4/19/2024 3:54 PM 135 17.60 23.40 26.50 0.00 0.00% 1 2 58.84%
AVAV240517C00140000 4/23/2024 7:48 PM 140 20.10 18.20 21.00 7.60 60.80% 24 69 59.49%
AVAV240517C00145000 4/23/2024 2:50 PM 145 14.83 15.10 15.90 5.92 66.44% 5 81 47.96%
AVAV240517C00150000 4/23/2024 7:57 PM 150 11.67 11.20 11.90 5.51 89.45% 21 108 44.29%
AVAV240517C00155000 4/23/2024 7:05 PM 155 8.25 7.90 8.40 4.35 111.54% 120 275 41.32%
AVAV240517C00160000 4/23/2024 7:59 PM 160 5.40 5.30 5.70 2.90 116.00% 115 326 40.03%
AVAV240517C00165000 4/23/2024 7:55 PM 165 3.70 3.40 3.70 2.30 164.29% 499 190 39.38%
AVAV240517C00170000 4/23/2024 7:10 PM 170 2.25 2.10 2.30 1.40 164.71% 80 124 39.06%
AVAV240517C00175000 4/23/2024 7:54 PM 175 1.45 1.30 1.50 0.92 173.58% 40 19 40.16%
AVAV240517C00180000 4/23/2024 7:56 PM 180 0.90 0.65 0.95 0.50 125.00% 33 29 40.99%
AVAV240517C00185000 4/23/2024 4:58 PM 185 0.45 0.45 1.15 0.24 114.29% 22 31 49.51%
AVAV240517C00190000 4/23/2024 1:57 PM 190 0.35 0.15 0.45 -0.05 -12.50% 20 20 44.29%
AVAV240517C00195000 4/23/2024 7:48 PM 195 0.25 0.10 0.30 0.00 0.00% 27 1 45.46%
AVAV240517C00200000 4/12/2024 5:48 PM 200 0.14 0.05 0.70 0.00 0.00% 1 1 51.86%

Puts

In The Money

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 1.30 0.00 0.00% - 2 106.45%
AVAV240517P00105000 4/15/2024 1:33 PM 105 0.28 0.00 1.30 0.00 0.00% - 12 96.78%
AVAV240517P00110000 4/19/2024 3:15 PM 110 0.10 0.00 1.35 0.00 0.00% 1 1 88.18%
AVAV240517P00115000 4/22/2024 1:34 PM 115 0.28 0.00 0.05 0.00 0.00% 2 302 52.15%
AVAV240517P00120000 4/22/2024 2:08 PM 120 0.33 0.00 0.40 0.00 0.00% 5 17 55.86%
AVAV240517P00125000 4/23/2024 7:25 PM 125 0.15 0.05 1.20 -0.30 -66.67% 22 321 60.91%
AVAV240517P00130000 4/23/2024 7:22 PM 130 0.25 0.10 1.20 -0.40 -61.54% 22 82 53.20%
AVAV240517P00135000 4/23/2024 7:34 PM 135 0.45 0.40 1.10 -1.00 -68.97% 14 64 51.93%
AVAV240517P00140000 4/23/2024 7:17 PM 140 0.91 0.65 0.85 -1.34 -59.56% 17 103 39.87%
AVAV240517P00145000 4/23/2024 7:17 PM 145 1.59 1.25 1.70 -1.76 -52.54% 31 195 40.09%
AVAV240517P00150000 4/23/2024 7:47 PM 150 2.40 2.30 2.60 -4.10 -63.08% 29 112 37.02%
AVAV240517P00155000 4/23/2024 5:20 PM 155 4.30 3.90 4.30 -4.30 -50.00% 4 50 36.22%
AVAV240517P00160000 4/23/2024 3:35 PM 160 7.10 6.20 6.70 -5.75 -44.75% 23 42 35.71%
AVAV240517P00165000 4/17/2024 2:02 PM 165 17.40 9.30 9.80 0.00 0.00% 1 31 35.40%
AVAV240517P00170000 4/18/2024 4:04 PM 170 20.95 12.40 13.70 0.00 0.00% - 30 36.73%

Related Tickers

KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
 
NOC Northrop Grumman Corporation
474.68
+0.79%
 
LHX L3Harris Technologies, Inc.
207.68
-0.22%
 
GD General Dynamics Corporation
292.72
+0.48%
 
TXT Textron Inc.
95.28
+1.61%
 
TDG TransDigm Group Incorporated
1,242.40
+3.45%
 
AXON Axon Enterprise, Inc.
301.56
+2.64%
 
HII Huntington Ingalls Industries, Inc.
274.47
-0.01%
 
RTX RTX Corporation
101.38
-0.18%
 
HWM Howmet Aerospace Inc.
64.76
+2.91%