NasdaqGS - Delayed Quote • USD
AeroVironment, Inc. (AVAV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 | 61.00 | 65.70 | 0.00 | 0.00% | 1 | 1 | 105.86% |
| AVAV240517C00100000 | 4/3/2024 7:35 PM | 100 | 45.50 | 56.00 | 60.70 | 0.00 | 0.00% | 1 | 1 | 96.48% |
| AVAV240517C00105000 | 4/16/2024 2:17 PM | 105 | 42.25 | 51.00 | 55.70 | 0.00 | 0.00% | - | 50 | 87.40% |
| AVAV240517C00110000 | 4/18/2024 7:34 PM | 110 | 36.95 | 46.00 | 50.70 | 0.00 | 0.00% | 5 | 12 | 78.71% |
| AVAV240517C00130000 | 4/17/2024 4:52 PM | 130 | 17.00 | 26.10 | 30.90 | 0.00 | 0.00% | 2 | 2 | 51.03% |
| AVAV240517C00135000 | 4/19/2024 3:54 PM | 135 | 17.60 | 22.10 | 25.50 | 0.00 | 0.00% | 1 | 2 | 71.41% |
| AVAV240517C00140000 | 4/26/2024 3:53 PM | 140 | 17.10 | 16.90 | 20.20 | -0.80 | -4.47% | 5 | 67 | 57.28% |
| AVAV240517C00145000 | 4/24/2024 3:40 PM | 145 | 12.30 | 13.40 | 15.70 | 0.00 | 0.00% | 11 | 78 | 50.95% |
| AVAV240517C00150000 | 4/26/2024 6:34 PM | 150 | 10.40 | 9.50 | 11.40 | 1.90 | 22.35% | 25 | 114 | 44.65% |
| AVAV240517C00155000 | 4/26/2024 7:48 PM | 155 | 7.20 | 7.20 | 7.80 | 0.90 | 14.29% | 65 | 315 | 40.94% |
| AVAV240517C00160000 | 4/26/2024 7:10 PM | 160 | 5.10 | 4.70 | 5.00 | 1.10 | 27.50% | 55 | 393 | 38.82% |
| AVAV240517C00165000 | 4/26/2024 5:46 PM | 165 | 3.00 | 2.80 | 3.40 | 0.85 | 39.53% | 17 | 259 | 40.50% |
| AVAV240517C00170000 | 4/26/2024 4:35 PM | 170 | 1.44 | 0.75 | 2.00 | 0.09 | 6.67% | 18 | 207 | 39.69% |
| AVAV240517C00175000 | 4/26/2024 6:17 PM | 175 | 1.00 | 1.00 | 1.20 | -0.17 | -14.53% | 3 | 85 | 40.16% |
| AVAV240517C00180000 | 4/26/2024 5:04 PM | 180 | 0.55 | 0.55 | 0.65 | 0.10 | 22.22% | 3 | 82 | 39.89% |
| AVAV240517C00185000 | 4/24/2024 7:54 PM | 185 | 0.47 | 0.30 | 0.45 | 0.00 | 0.00% | 3 | 18 | 42.24% |
| AVAV240517C00190000 | 4/26/2024 3:01 PM | 190 | 0.39 | 0.10 | 0.75 | 0.11 | 39.29% | 16 | 31 | 53.37% |
| AVAV240517C00195000 | 4/26/2024 3:10 PM | 195 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 12 | 21 | 47.27% |
| AVAV240517C00200000 | 4/24/2024 5:17 PM | 200 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 14 | 55.71% |
| 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 | 0.25 | 0.00 | 0.00% | - | 2 | 86.52% |
| AVAV240517P00105000 | 4/15/2024 1:33 PM | 105 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | - | 12 | 78.32% |
| AVAV240517P00110000 | 4/19/2024 3:15 PM | 110 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 70.31% |
| AVAV240517P00115000 | 4/22/2024 1:34 PM | 115 | 0.28 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 302 | 64.45% |
| AVAV240517P00120000 | 4/22/2024 2:08 PM | 120 | 0.33 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 17 | 56.84% |
| AVAV240517P00125000 | 4/24/2024 7:17 PM | 125 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 321 | 50.78% |
| AVAV240517P00130000 | 4/23/2024 7:22 PM | 130 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 22 | 60 | 50.78% |
| AVAV240517P00135000 | 4/25/2024 5:01 PM | 135 | 0.65 | 0.15 | 0.85 | 0.00 | 0.00% | 10 | 80 | 51.34% |
| AVAV240517P00140000 | 4/25/2024 6:57 PM | 140 | 1.02 | 0.55 | 0.75 | 0.00 | 0.00% | 18 | 117 | 40.82% |
| AVAV240517P00145000 | 4/26/2024 3:23 PM | 145 | 1.70 | 1.05 | 1.35 | -0.40 | -19.05% | 4 | 256 | 38.89% |
| AVAV240517P00150000 | 4/26/2024 5:16 PM | 150 | 2.50 | 2.05 | 2.45 | -0.80 | -24.24% | 20 | 128 | 37.94% |
| AVAV240517P00155000 | 4/26/2024 6:50 PM | 155 | 3.80 | 3.70 | 4.20 | -1.40 | -26.92% | 6 | 47 | 37.46% |
| AVAV240517P00160000 | 4/26/2024 6:34 PM | 160 | 6.80 | 6.20 | 6.70 | -0.94 | -12.14% | 4 | 70 | 37.43% |
| AVAV240517P00165000 | 4/26/2024 7:51 PM | 165 | 9.82 | 9.10 | 9.90 | 0.62 | 6.74% | 1 | 73 | 37.56% |
| AVAV240517P00170000 | 4/18/2024 4:04 PM | 170 | 20.95 | 12.50 | 13.90 | 0.00 | 0.00% | - | 30 | 39.60% |
Related Tickers
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
NOC Northrop Grumman Corporation
480.45
-1.56%
AXON Axon Enterprise, Inc.
308.23
+0.65%
GD General Dynamics Corporation
284.41
-0.17%
TXT Textron Inc.
86.51
+1.90%
TDG TransDigm Group Incorporated
1,259.15
+0.20%
HWM Howmet Aerospace Inc.
66.40
+2.47%
RTX RTX Corporation
101.41
-0.29%
HEI HEICO Corporation
206.46
-0.17%