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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719C00075000 | 12/28/2023 7:24 PM | 75 | 55.70 | 47.70 | 52.40 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| AVAV240719C00080000 | 1/12/2024 3:35 PM | 80 | 49.80 | 46.80 | 50.20 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AVAV240719C00085000 | 12/19/2023 2:53 PM | 85 | 46.65 | 41.60 | 45.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AVAV240719C00090000 | 3/5/2024 3:07 PM | 90 | 75.48 | 57.50 | 61.60 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AVAV240719C00095000 | 3/4/2024 2:45 PM | 95 | 42.50 | 51.70 | 56.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AVAV240719C00100000 | 4/19/2024 2:26 PM | 100 | 51.00 | 57.20 | 62.00 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| AVAV240719C00105000 | 3/5/2024 2:40 PM | 105 | 55.00 | 45.30 | 47.00 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| AVAV240719C00110000 | 4/11/2024 2:51 PM | 110 | 39.39 | 48.00 | 52.50 | 0.00 | 0.00% | 16 | 18 | 62.87% |
| AVAV240719C00115000 | 3/25/2024 7:16 PM | 115 | 40.35 | 43.30 | 47.90 | 0.00 | 0.00% | 1 | 43 | 59.57% |
| AVAV240719C00120000 | 3/15/2024 3:55 PM | 120 | 36.70 | 31.40 | 34.00 | 0.00 | 0.00% | 1 | 39 | 0.00% |
| AVAV240719C00125000 | 3/8/2024 5:01 PM | 125 | 48.20 | 28.70 | 31.60 | 0.00 | 0.00% | 2 | 43 | 0.00% |
| AVAV240719C00130000 | 4/12/2024 4:32 PM | 130 | 24.32 | 31.20 | 34.70 | 0.00 | 0.00% | 3 | 123 | 54.59% |
| AVAV240719C00135000 | 4/11/2024 4:31 PM | 135 | 21.50 | 27.50 | 30.30 | 0.00 | 0.00% | 1 | 67 | 52.35% |
| AVAV240719C00140000 | 4/26/2024 3:11 PM | 140 | 22.80 | 22.90 | 27.40 | 0.30 | 1.33% | 1 | 125 | 50.70% |
| AVAV240719C00145000 | 4/12/2024 7:47 PM | 145 | 15.00 | 20.70 | 22.70 | 0.00 | 0.00% | 6 | 51 | 53.14% |
| AVAV240719C00150000 | 4/23/2024 7:35 PM | 150 | 17.67 | 18.20 | 19.20 | 0.00 | 0.00% | 10 | 134 | 50.65% |
| AVAV240719C00155000 | 4/25/2024 6:20 PM | 155 | 13.96 | 15.60 | 16.20 | 0.00 | 0.00% | 12 | 104 | 49.14% |
| AVAV240719C00160000 | 4/25/2024 7:25 PM | 160 | 11.50 | 13.00 | 13.90 | 0.00 | 0.00% | 9 | 923 | 49.14% |
| AVAV240719C00165000 | 4/25/2024 2:09 PM | 165 | 9.38 | 11.00 | 11.50 | 0.00 | 0.00% | 1 | 66 | 47.93% |
| AVAV240719C00170000 | 4/25/2024 2:11 PM | 170 | 8.19 | 9.00 | 9.80 | 0.00 | 0.00% | 1 | 43 | 48.22% |
| AVAV240719C00175000 | 4/24/2024 2:40 PM | 175 | 8.72 | 7.40 | 8.10 | 0.00 | 0.00% | 3 | 67 | 47.71% |
| AVAV240719C00180000 | 4/26/2024 6:33 PM | 180 | 5.75 | 6.10 | 6.70 | 0.95 | 19.79% | 52 | 2,601 | 47.46% |
| AVAV240719C00185000 | 4/26/2024 3:42 PM | 185 | 4.11 | 5.00 | 5.50 | -0.69 | -14.38% | 1 | 221 | 47.22% |
| AVAV240719C00190000 | 4/26/2024 3:06 PM | 190 | 3.40 | 4.00 | 4.70 | -1.40 | -29.17% | 6 | 49 | 47.90% |
| AVAV240719C00195000 | 4/26/2024 3:42 PM | 195 | 2.62 | 3.30 | 3.80 | -0.59 | -18.38% | 1 | 65 | 47.55% |
| AVAV240719C00200000 | 4/24/2024 6:37 PM | 200 | 3.00 | 2.70 | 3.20 | 0.00 | 0.00% | 4 | 63 | 47.97% |
| AVAV240719C00210000 | 4/19/2024 7:42 PM | 210 | 1.60 | 1.75 | 2.40 | 0.00 | 0.00% | 3 | 8 | 49.57% |
| AVAV240719C00220000 | 4/24/2024 2:05 PM | 220 | 1.65 | 1.10 | 1.45 | 0.00 | 0.00% | 1 | 5 | 48.29% |
| AVAV240719C00240000 | 4/17/2024 2:58 PM | 240 | 0.30 | 0.25 | 1.30 | 0.00 | 0.00% | 1 | 1 | 50.37% |
| AVAV240719C00260000 | 3/20/2024 7:58 PM | 260 | 0.38 | 0.10 | 1.55 | 0.00 | 0.00% | 1 | 2 | 58.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240719P00065000 | 3/6/2024 2:40 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 50.00% |
| AVAV240719P00070000 | 3/5/2024 6:06 PM | 70 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 86.04% |
| AVAV240719P00075000 | 1/3/2024 7:02 PM | 75 | 1.30 | 0.80 | 2.15 | 0.00 | 0.00% | - | 1 | 103.08% |
| AVAV240719P00080000 | 3/6/2024 8:19 PM | 80 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 25.00% |
| AVAV240719P00085000 | 2/14/2024 7:25 PM | 85 | 1.52 | 0.05 | 0.50 | 0.00 | 0.00% | 4 | 26 | 64.11% |
| AVAV240719P00090000 | 3/21/2024 4:33 PM | 90 | 0.35 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 27 | 63.18% |
| AVAV240719P00095000 | 3/18/2024 3:06 PM | 95 | 0.77 | 0.20 | 0.75 | 0.00 | 0.00% | 3 | 21 | 58.98% |
| AVAV240719P00100000 | 4/15/2024 1:54 PM | 100 | 0.71 | 0.15 | 0.75 | 0.00 | 0.00% | 10 | 79 | 53.27% |
| AVAV240719P00105000 | 4/2/2024 7:34 PM | 105 | 1.25 | 0.25 | 0.85 | 0.00 | 0.00% | 10 | 34 | 50.24% |
| AVAV240719P00110000 | 4/24/2024 7:11 PM | 110 | 0.86 | 0.40 | 1.10 | 0.00 | 0.00% | 15 | 102 | 52.73% |
| AVAV240719P00115000 | 4/23/2024 6:58 PM | 115 | 1.00 | 1.00 | 2.25 | 0.00 | 0.00% | 1 | 41 | 52.50% |
| AVAV240719P00120000 | 4/24/2024 7:11 PM | 120 | 1.61 | 1.45 | 1.75 | 0.00 | 0.00% | 15 | 123 | 48.05% |
| AVAV240719P00125000 | 4/24/2024 6:19 PM | 125 | 2.26 | 2.00 | 2.35 | 0.00 | 0.00% | 11 | 144 | 46.78% |
| AVAV240719P00130000 | 4/19/2024 3:26 PM | 130 | 4.55 | 2.75 | 3.10 | 0.00 | 0.00% | 1 | 60 | 45.48% |
| AVAV240719P00135000 | 4/24/2024 3:53 PM | 135 | 4.57 | 3.70 | 4.20 | 0.00 | 0.00% | 1 | 116 | 45.01% |
| AVAV240719P00140000 | 4/24/2024 6:19 PM | 140 | 5.38 | 4.90 | 5.50 | 0.00 | 0.00% | 10 | 70 | 44.30% |
| AVAV240719P00145000 | 4/24/2024 2:07 PM | 145 | 6.05 | 6.40 | 8.90 | 0.00 | 0.00% | 4 | 61 | 50.51% |
| AVAV240719P00150000 | 4/12/2024 7:41 PM | 150 | 14.00 | 8.30 | 9.10 | 0.00 | 0.00% | 7 | 74 | 43.56% |
| AVAV240719P00155000 | 4/24/2024 2:03 PM | 155 | 10.10 | 10.40 | 11.30 | 0.00 | 0.00% | 1 | 14 | 43.01% |
| AVAV240719P00160000 | 4/24/2024 5:36 PM | 160 | 14.00 | 12.60 | 13.70 | 0.00 | 0.00% | 3 | 15 | 42.13% |
| AVAV240719P00165000 | 4/26/2024 3:23 PM | 165 | 17.30 | 15.90 | 16.80 | 2.00 | 13.07% | 4 | 10 | 42.57% |
| AVAV240719P00170000 | 3/20/2024 6:08 PM | 170 | 24.00 | 24.60 | 26.60 | 0.00 | 0.00% | 2 | 26 | 61.32% |
| AVAV240719P00175000 | 3/26/2024 4:58 PM | 175 | 26.60 | 22.80 | 24.50 | 0.00 | 0.00% | 50 | 84 | 45.92% |
| AVAV240719P00180000 | 3/15/2024 7:59 PM | 180 | 33.58 | 32.70 | 36.60 | 0.00 | 0.00% | 2 | 1 | 68.76% |
| AVAV240719P00185000 | 3/6/2024 4:29 PM | 185 | 18.90 | 37.00 | 39.80 | 0.00 | 0.00% | 4 | 2 | 69.17% |
| AVAV240719P00190000 | 4/9/2024 1:41 PM | 190 | 40.13 | 33.10 | 37.00 | 0.00 | 0.00% | 1 | 40 | 49.55% |
| AVAV240719P00200000 | 2/29/2024 2:51 PM | 200 | 71.80 | 45.30 | 48.00 | 0.00 | 0.00% | - | 0 | 55.25% |
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%