NYSE - Delayed Quote • USD
Avery Dennison Corporation (AVY)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240419C00090000 | 2/2/2024 2:39 PM | 90 | 107.00 | 124.20 | 129.00 | 0.00 | 0.00% | 1 | 1 | 1,490.82% |
| AVY240419C00165000 | 10/30/2023 3:45 PM | 165 | 17.70 | 31.10 | 31.70 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| AVY240419C00170000 | 12/11/2023 2:42 PM | 170 | 27.79 | 29.30 | 31.20 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| AVY240419C00175000 | 10/31/2023 6:21 PM | 175 | 12.80 | 24.30 | 26.20 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| AVY240419C00180000 | 1/5/2024 3:30 PM | 180 | 21.50 | 20.00 | 23.10 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| AVY240419C00185000 | 4/17/2024 6:38 PM | 185 | 25.63 | 22.30 | 26.50 | 0.00 | 0.00% | 1 | 16 | 106.25% |
| AVY240419C00190000 | 4/18/2024 5:51 PM | 190 | 19.70 | 17.40 | 21.30 | -4.15 | -17.40% | 1 | 9 | 50.00% |
| AVY240419C00195000 | 4/16/2024 4:58 PM | 195 | 16.50 | 12.00 | 16.70 | 0.00 | 0.00% | 2 | 13 | 175.88% |
| AVY240419C00200000 | 4/17/2024 1:57 PM | 200 | 12.80 | 7.50 | 11.50 | 0.00 | 0.00% | 1 | 265 | 55.66% |
| AVY240419C00210000 | 4/16/2024 6:12 PM | 210 | 2.65 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 208 | 28.52% |
| AVY240419C00220000 | 4/11/2024 6:37 PM | 220 | 1.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 89 | 58.79% |
| AVY240419C00230000 | 4/3/2024 1:31 PM | 230 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 62 | 117.87% |
| AVY240419C00240000 | 2/1/2024 4:51 PM | 240 | 0.20 | 0.25 | 0.60 | 0.00 | 0.00% | - | 1 | 161.62% |
| AVY240419C00290000 | 2/21/2024 7:54 PM | 290 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 316.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVY240419P00120000 | 10/20/2023 3:09 PM | 120 | 1.25 | 0.20 | 0.70 | 0.00 | 0.00% | 12 | 12 | 548.05% |
| AVY240419P00125000 | 10/20/2023 3:14 PM | 125 | 1.55 | 0.00 | 1.80 | 0.00 | 0.00% | 3 | 3 | 580.86% |
| AVY240419P00130000 | 10/30/2023 7:04 PM | 130 | 1.75 | 0.10 | 1.00 | 0.00 | 0.00% | 3 | 14 | 495.12% |
| AVY240419P00135000 | 2/23/2024 3:55 PM | 135 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 431.64% |
| AVY240419P00150000 | 11/10/2023 8:37 PM | 150 | 2.20 | 0.95 | 1.50 | 0.00 | 0.00% | 2 | 2 | 430.86% |
| AVY240419P00155000 | 4/2/2024 3:43 PM | 155 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 4 | 233.59% |
| AVY240419P00160000 | 4/2/2024 3:44 PM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 6 | 210.94% |
| AVY240419P00165000 | 3/22/2024 5:09 PM | 165 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 255.86% |
| AVY240419P00170000 | 4/8/2024 3:15 PM | 170 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 20 | 359.57% |
| AVY240419P00175000 | 4/10/2024 3:21 PM | 175 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 25 | 202.15% |
| AVY240419P00180000 | 1/8/2024 7:50 PM | 180 | 3.30 | 0.85 | 1.05 | 0.00 | 0.00% | 2 | 8 | 217.58% |
| AVY240419P00185000 | 2/8/2024 4:58 PM | 185 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 23 | 250.88% |
| AVY240419P00190000 | 2/7/2024 8:10 PM | 190 | 2.15 | 0.30 | 3.40 | 0.00 | 0.00% | 5 | 33 | 194.53% |
| AVY240419P00195000 | 2/16/2024 4:28 PM | 195 | 1.93 | 0.30 | 0.65 | 0.00 | 0.00% | 1 | 271 | 102.83% |
| AVY240419P00200000 | 4/12/2024 7:29 PM | 200 | 0.30 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 4 | 90.92% |
| AVY240419P00210000 | 4/16/2024 6:20 PM | 210 | 2.05 | 1.30 | 1.70 | 0.00 | 0.00% | 1 | 52 | 30.86% |
| AVY240419P00220000 | 4/10/2024 1:46 PM | 220 | 4.17 | 8.50 | 13.00 | 0.00 | 0.00% | 3 | 63 | 54.30% |
| AVY240419P00230000 | 4/10/2024 1:46 PM | 230 | 13.13 | 18.40 | 22.90 | 0.00 | 0.00% | 3 | 0 | 50.00% |
Related Tickers
SLGN Silgan Holdings Inc.
46.84
+0.11%
PKG Packaging Corporation of America
178.25
-0.15%
OI O-I Glass, Inc.
15.42
+2.19%
BALL Ball Corporation
64.35
+0.64%
SEE Sealed Air Corporation
31.47
+1.09%
GPK Graphic Packaging Holding Company
27.21
+0.44%
BERY Berry Global Group, Inc.
56.32
+0.68%
CCK Crown Holdings, Inc.
76.92
+0.64%
SON Sonoco Products Company
56.40
+1.09%
TRS TriMas Corporation
25.48
+1.76%