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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816C00135000 | 3/21/2024 5:48 PM | 135 | 24.30 | 23.10 | 26.10 | 0.00 | 0.00% | - | 1 | 33.82% |
| AVAV240816C00140000 | 4/18/2024 1:33 PM | 140 | 18.90 | 24.10 | 28.30 | 0.00 | 0.00% | 1 | 20 | 54.59% |
| AVAV240816C00145000 | 4/22/2024 3:06 PM | 145 | 17.20 | 21.30 | 24.40 | 0.00 | 0.00% | 1 | 2 | 51.37% |
| AVAV240816C00150000 | 4/24/2024 6:56 PM | 150 | 20.13 | 18.50 | 21.30 | 0.00 | 0.00% | 1 | 63 | 50.18% |
| AVAV240816C00155000 | 4/26/2024 1:58 PM | 155 | 16.50 | 15.60 | 18.30 | 0.70 | 4.43% | 7 | 223 | 48.66% |
| AVAV240816C00160000 | 4/26/2024 6:34 PM | 160 | 14.90 | 15.10 | 15.80 | 1.20 | 8.76% | 2 | 68 | 47.97% |
| AVAV240816C00165000 | 4/26/2024 2:35 PM | 165 | 12.19 | 12.90 | 13.60 | 0.49 | 4.19% | 9 | 42 | 47.49% |
| AVAV240816C00170000 | 4/25/2024 1:56 PM | 170 | 8.98 | 11.00 | 11.60 | 0.00 | 0.00% | 3 | 10 | 46.95% |
| AVAV240816C00175000 | 4/16/2024 7:49 PM | 175 | 6.66 | 7.70 | 9.90 | 0.00 | 0.00% | 2 | 14 | 46.66% |
| AVAV240816C00180000 | 4/26/2024 5:47 PM | 180 | 7.26 | 6.50 | 8.40 | 0.26 | 3.71% | 2 | 84 | 46.38% |
| AVAV240816C00185000 | 4/26/2024 7:17 PM | 185 | 6.70 | 5.10 | 7.10 | 1.50 | 28.85% | 25 | 45 | 46.14% |
| AVAV240816C00190000 | 4/26/2024 7:09 PM | 190 | 5.60 | 4.90 | 5.90 | 1.30 | 30.23% | 603 | 3 | 45.67% |
| AVAV240816C00195000 | 3/12/2024 3:56 PM | 195 | 7.40 | 2.75 | 3.20 | 0.00 | 0.00% | - | 3 | 38.65% |
| AVAV240816C00200000 | 4/23/2024 4:05 PM | 200 | 3.40 | 2.40 | 4.30 | 0.00 | 0.00% | 1 | 20 | 46.04% |
| AVAV240816C00210000 | 4/24/2024 2:21 PM | 210 | 2.65 | 2.60 | 3.10 | 0.00 | 0.00% | 2 | 6 | 46.30% |
| AVAV240816C00220000 | 4/23/2024 1:43 PM | 220 | 1.45 | 1.70 | 2.10 | 0.00 | 0.00% | 1 | 2 | 45.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240816P00100000 | 4/9/2024 2:46 PM | 100 | 0.95 | 0.25 | 0.85 | 0.00 | 0.00% | - | 1 | 52.17% |
| AVAV240816P00110000 | 3/25/2024 3:49 PM | 110 | 1.50 | 0.90 | 1.20 | 0.00 | 0.00% | 2 | 1 | 46.56% |
| AVAV240816P00115000 | 4/4/2024 1:52 PM | 115 | 2.55 | 1.40 | 1.75 | 0.00 | 0.00% | 1 | 12 | 46.34% |
| AVAV240816P00120000 | 4/11/2024 1:47 PM | 120 | 3.50 | 2.00 | 2.30 | 0.00 | 0.00% | 1 | 3 | 45.11% |
| AVAV240816P00125000 | 4/12/2024 7:28 PM | 125 | 5.30 | 2.75 | 3.10 | 0.00 | 0.00% | 4 | 12 | 44.50% |
| AVAV240816P00130000 | 4/23/2024 1:47 PM | 130 | 4.20 | 3.70 | 4.00 | 0.00 | 0.00% | 5 | 14 | 43.48% |
| AVAV240816P00135000 | 4/25/2024 7:50 PM | 135 | 5.20 | 4.80 | 5.20 | 0.00 | 0.00% | 1 | 30 | 42.92% |
| AVAV240816P00140000 | 4/23/2024 2:57 PM | 140 | 6.40 | 6.00 | 6.70 | 0.00 | 0.00% | 1 | 33 | 42.59% |
| AVAV240816P00145000 | 4/5/2024 3:02 PM | 145 | 11.75 | 7.90 | 8.40 | 0.00 | 0.00% | 2 | 14 | 42.06% |
| AVAV240816P00150000 | 3/28/2024 7:33 PM | 150 | 11.70 | 9.70 | 10.40 | 0.00 | 0.00% | 14 | 29 | 41.64% |
| AVAV240816P00155000 | 4/3/2024 1:58 PM | 155 | 17.80 | 12.10 | 12.70 | 0.00 | 0.00% | 1 | 14 | 41.30% |
| AVAV240816P00160000 | 4/23/2024 3:35 PM | 160 | 14.50 | 14.60 | 15.20 | 0.00 | 0.00% | 1 | 19 | 40.75% |
| AVAV240816P00165000 | 4/23/2024 3:35 PM | 165 | 18.20 | 17.40 | 18.00 | 0.90 | 5.20% | 5 | 6 | 40.28% |
| AVAV240816P00170000 | 3/28/2024 6:56 PM | 170 | 22.90 | 20.40 | 21.20 | 0.00 | 0.00% | 1 | 1 | 40.21% |
| AVAV240816P00175000 | 3/12/2024 3:39 PM | 175 | 21.00 | 29.80 | 30.60 | 0.00 | 0.00% | - | 1 | 56.65% |
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%
ERJ Embraer S.A.
25.99
+3.96%