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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621C00070000 | 4/4/2024 4:41 PM | 70 | 79.38 | 86.20 | 90.90 | 0.00 | 0.00% | 1 | 11 | 108.30% |
| AVAV240621C00075000 | 4/4/2024 4:41 PM | 75 | 73.75 | 81.50 | 86.00 | 0.00 | 0.00% | 1 | 1 | 106.54% |
| AVAV240621C00080000 | 1/5/2024 5:30 PM | 80 | 42.20 | 41.80 | 46.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AVAV240621C00095000 | 12/21/2023 3:58 PM | 95 | 37.00 | 31.80 | 33.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| AVAV240621C00100000 | 4/25/2024 2:32 PM | 100 | 57.13 | 56.70 | 61.40 | 0.00 | 0.00% | 1 | 9 | 75.37% |
| AVAV240621C00105000 | 1/19/2024 4:08 PM | 105 | 23.37 | 23.20 | 25.40 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| AVAV240621C00110000 | 3/25/2024 2:59 PM | 110 | 44.00 | 48.50 | 52.90 | 0.00 | 0.00% | 2 | 19 | 80.96% |
| AVAV240621C00115000 | 3/8/2024 2:33 PM | 115 | 61.10 | 35.00 | 38.00 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| AVAV240621C00120000 | 4/11/2024 4:16 PM | 120 | 31.52 | 37.20 | 41.90 | 0.00 | 0.00% | 2 | 68 | 55.57% |
| AVAV240621C00125000 | 4/26/2024 1:30 PM | 125 | 33.30 | 32.80 | 37.00 | 7.42 | 28.67% | 10 | 152 | 52.42% |
| AVAV240621C00130000 | 4/24/2024 2:48 PM | 130 | 31.25 | 28.60 | 32.50 | 0.00 | 0.00% | 4 | 73 | 50.89% |
| AVAV240621C00135000 | 4/5/2024 4:40 PM | 135 | 18.50 | 24.10 | 27.80 | 0.00 | 0.00% | 6 | 59 | 57.68% |
| AVAV240621C00140000 | 4/25/2024 2:17 PM | 140 | 19.97 | 20.20 | 23.60 | 0.00 | 0.00% | 20 | 106 | 53.97% |
| AVAV240621C00145000 | 4/25/2024 2:10 PM | 145 | 15.83 | 15.20 | 19.70 | 0.00 | 0.00% | 2 | 202 | 50.95% |
| AVAV240621C00150000 | 4/26/2024 6:27 PM | 150 | 13.63 | 14.00 | 14.60 | 0.83 | 6.48% | 5 | 185 | 41.76% |
| AVAV240621C00155000 | 4/26/2024 3:14 PM | 155 | 9.20 | 10.90 | 11.50 | -0.10 | -1.08% | 8 | 136 | 40.42% |
| AVAV240621C00160000 | 4/26/2024 6:34 PM | 160 | 8.20 | 8.40 | 9.00 | 0.90 | 12.33% | 78 | 189 | 39.98% |
| AVAV240621C00165000 | 4/25/2024 6:24 PM | 165 | 5.30 | 6.30 | 6.90 | 0.00 | 0.00% | 4 | 112 | 39.56% |
| AVAV240621C00170000 | 4/26/2024 7:37 PM | 170 | 4.66 | 4.70 | 5.10 | 0.65 | 16.21% | 8 | 78 | 38.83% |
| AVAV240621C00175000 | 4/26/2024 7:46 PM | 175 | 3.30 | 3.40 | 3.70 | 0.55 | 20.00% | 9 | 275 | 38.31% |
| AVAV240621C00180000 | 4/26/2024 6:21 PM | 180 | 2.28 | 2.45 | 2.80 | 0.28 | 14.00% | 9 | 120 | 38.83% |
| AVAV240621C00185000 | 4/26/2024 6:21 PM | 185 | 1.62 | 1.75 | 2.05 | 0.17 | 11.72% | 18 | 91 | 38.97% |
| AVAV240621C00190000 | 4/24/2024 4:35 PM | 190 | 1.24 | 1.20 | 1.50 | 0.14 | 12.73% | 10 | 37 | 39.21% |
| AVAV240621C00195000 | 4/24/2024 5:49 PM | 195 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 9 | 152 | 39.09% |
| AVAV240621C00200000 | 4/26/2024 6:51 PM | 200 | 0.70 | 0.55 | 0.80 | 0.20 | 40.00% | 13 | 165 | 39.84% |
| AVAV240621C00210000 | 3/8/2024 2:59 PM | 210 | 3.60 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1 | 45.31% |
| AVAV240621C00230000 | 3/7/2024 2:31 PM | 230 | 3.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 56.08% |
| AVAV240621C00250000 | 3/7/2024 6:12 PM | 250 | 1.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 58.25% |
| AVAV240621C00260000 | 3/8/2024 7:56 PM | 260 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 62.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240621P00060000 | 1/29/2024 6:36 PM | 60 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 350 | 425 | 109.96% |
| AVAV240621P00070000 | 12/8/2023 6:01 PM | 70 | 0.60 | 0.20 | 2.70 | 0.00 | 0.00% | - | 2 | 135.06% |
| AVAV240621P00075000 | 3/15/2024 2:16 PM | 75 | 0.09 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 5 | 114.26% |
| AVAV240621P00080000 | 3/19/2024 2:28 PM | 80 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 14 | 83.69% |
| AVAV240621P00085000 | 2/14/2024 7:23 PM | 85 | 0.92 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 13 | 76.95% |
| AVAV240621P00090000 | 3/6/2024 7:35 PM | 90 | 0.50 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 12 | 89.11% |
| AVAV240621P00095000 | 4/24/2024 2:32 PM | 95 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 36 | 66.41% |
| AVAV240621P00100000 | 4/2/2024 7:15 PM | 100 | 0.50 | 0.10 | 1.05 | 0.00 | 0.00% | 2 | 23 | 67.87% |
| AVAV240621P00105000 | 4/19/2024 1:30 PM | 105 | 0.30 | 0.25 | 2.40 | 0.00 | 0.00% | 1 | 45 | 74.02% |
| AVAV240621P00110000 | 4/4/2024 1:32 PM | 110 | 0.60 | 0.15 | 0.75 | 0.00 | 0.00% | 25 | 30 | 53.13% |
| AVAV240621P00115000 | 4/8/2024 2:45 PM | 115 | 0.72 | 0.20 | 0.80 | 0.00 | 0.00% | 8 | 30 | 53.64% |
| AVAV240621P00120000 | 4/23/2024 3:59 PM | 120 | 0.55 | 0.40 | 0.70 | 0.00 | 0.00% | 2 | 142 | 46.34% |
| AVAV240621P00125000 | 4/24/2024 2:24 PM | 125 | 0.69 | 0.55 | 0.75 | 0.00 | 0.00% | 1 | 64 | 41.41% |
| AVAV240621P00130000 | 4/26/2024 6:21 PM | 130 | 1.03 | 0.85 | 2.05 | -0.72 | -41.14% | 4 | 78 | 47.83% |
| AVAV240621P00135000 | 4/26/2024 6:21 PM | 135 | 1.57 | 1.35 | 1.60 | 0.07 | 4.67% | 4 | 61 | 37.94% |
| AVAV240621P00140000 | 4/24/2024 6:46 PM | 140 | 2.49 | 2.05 | 2.90 | 0.00 | 0.00% | 3 | 40 | 39.89% |
| AVAV240621P00145000 | 4/25/2024 6:57 PM | 145 | 4.02 | 3.10 | 4.40 | 0.00 | 0.00% | 20 | 261 | 40.41% |
| AVAV240621P00150000 | 4/25/2024 1:39 PM | 150 | 6.30 | 4.70 | 5.20 | 0.00 | 0.00% | 5 | 88 | 35.97% |
| AVAV240621P00155000 | 4/24/2024 2:10 PM | 155 | 6.10 | 6.60 | 7.20 | 0.00 | 0.00% | 1 | 86 | 35.43% |
| AVAV240621P00160000 | 4/25/2024 6:44 PM | 160 | 10.80 | 9.00 | 9.70 | 0.00 | 0.00% | 2 | 66 | 35.08% |
| AVAV240621P00165000 | 4/24/2024 2:13 PM | 165 | 11.20 | 12.00 | 12.50 | 0.00 | 0.00% | 3 | 36 | 34.13% |
| AVAV240621P00170000 | 3/14/2024 3:22 PM | 170 | 17.10 | 22.50 | 25.60 | 0.00 | 0.00% | 1 | 3 | 68.32% |
| AVAV240621P00175000 | 3/13/2024 4:29 PM | 175 | 18.70 | 26.70 | 29.90 | 0.00 | 0.00% | 3 | 11 | 71.92% |
| AVAV240621P00180000 | 3/15/2024 7:59 PM | 180 | 32.19 | 31.90 | 35.50 | 0.00 | 0.00% | 1 | 14 | 79.74% |
| AVAV240621P00185000 | 3/5/2024 4:47 PM | 185 | 22.50 | 36.70 | 40.40 | 0.00 | 0.00% | - | 5 | 84.85% |
| AVAV240621P00190000 | 3/6/2024 4:46 PM | 190 | 18.50 | 39.20 | 44.00 | 0.00 | 0.00% | 4 | 0 | 81.74% |
| AVAV240621P00195000 | 3/6/2024 4:40 PM | 195 | 21.80 | 44.10 | 49.00 | 0.00 | 0.00% | 1 | 0 | 86.47% |
| AVAV240621P00200000 | 3/7/2024 2:38 PM | 200 | 26.00 | 49.20 | 54.00 | 0.00 | 0.00% | 1 | 0 | 91.39% |
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%