NasdaqGS - Delayed Quote USD

AeroVironment, Inc. (AVAV)

158.09 +2.45 (+1.57%)
At close: April 26 at 4:00 PM EDT
154.60 -3.49 (-2.21%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AVAV240920C00090000 3/6/2024 8:02 PM 90 94.14 59.50 64.20 0.00 0.00% 1 0 0.00%
AVAV240920C00095000 3/7/2024 4:48 PM 95 86.01 55.20 58.80 0.00 0.00% 1 6 0.00%
AVAV240920C00100000 4/25/2024 2:28 PM 100 59.26 59.30 64.00 0.00 0.00% 1 23 65.92%
AVAV240920C00105000 3/5/2024 2:30 PM 105 52.15 46.40 48.70 0.00 0.00% 5 15 0.00%
AVAV240920C00110000 4/22/2024 2:52 PM 110 44.50 50.90 55.00 0.00 0.00% 2 39 61.79%
AVAV240920C00120000 4/24/2024 6:56 PM 120 43.88 43.30 46.80 0.00 0.00% 1 9 59.58%
AVAV240920C00125000 3/15/2024 7:30 PM 125 34.60 31.10 32.50 0.00 0.00% 2 8 0.00%
AVAV240920C00130000 4/24/2024 3:43 PM 130 35.45 36.20 38.60 0.00 0.00% 3 89 56.44%
AVAV240920C00135000 3/25/2024 7:16 PM 135 28.60 30.80 33.90 0.00 0.00% 5 5 50.52%
AVAV240920C00140000 4/24/2024 2:06 PM 140 32.50 28.10 30.70 0.00 0.00% 3 47 50.79%
AVAV240920C00145000 4/24/2024 4:37 PM 145 24.99 26.20 27.60 0.00 0.00% 1 25 51.69%
AVAV240920C00150000 4/24/2024 6:43 PM 150 24.10 22.30 24.60 0.00 0.00% 6 182 52.47%
AVAV240920C00155000 4/24/2024 7:13 PM 155 20.50 20.90 21.80 0.00 0.00% 1 54 50.25%
AVAV240920C00160000 4/25/2024 5:51 PM 160 16.74 18.60 19.30 0.00 0.00% 2 52 50.65%
AVAV240920C00165000 4/9/2024 5:42 PM 165 11.80 16.40 17.00 0.00 0.00% 1 29 49.93%
AVAV240920C00170000 4/25/2024 1:32 PM 170 13.30 14.40 15.10 0.00 0.00% 1 225 49.77%
AVAV240920C00175000 4/25/2024 1:32 PM 175 11.60 12.00 13.30 0.00 0.00% 1 88 49.41%
AVAV240920C00180000 4/25/2024 2:28 PM 180 10.05 9.10 11.70 0.00 0.00% 1 171 49.14%
AVAV240920C00185000 4/24/2024 6:19 PM 185 9.90 9.60 10.20 0.00 0.00% 3 46 48.72%
AVAV240920C00190000 4/23/2024 2:59 PM 190 7.45 8.40 8.90 0.00 0.00% 1 29 48.44%
AVAV240920C00195000 4/25/2024 6:28 PM 195 6.40 7.30 7.80 0.00 0.00% 1 131 48.34%
AVAV240920C00200000 4/25/2024 3:17 PM 200 5.50 6.20 6.80 0.00 0.00% 5 10 48.18%
AVAV240920C00210000 4/19/2024 5:32 PM 210 4.00 4.70 5.20 0.00 0.00% 1 3 48.11%
AVAV240920C00240000 3/12/2024 4:27 PM 240 3.60 1.20 1.50 0.00 0.00% - 1 43.51%
AVAV240920C00250000 4/23/2024 7:53 PM 250 1.55 1.55 1.85 0.00 0.00% 1 12 48.83%
AVAV240920C00260000 3/11/2024 3:38 PM 260 2.10 0.55 0.95 0.00 0.00% 1 1 45.17%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AVAV240920P00065000 4/9/2024 2:21 PM 65 0.10 0.00 0.75 0.00 0.00% - 1 70.26%
AVAV240920P00075000 3/15/2024 7:27 PM 75 0.36 0.30 0.75 0.00 0.00% 15 25 63.35%
AVAV240920P00080000 1/22/2024 2:30 PM 80 2.07 0.00 0.00 0.00 0.00% - 5 25.00%
AVAV240920P00085000 4/5/2024 2:44 PM 85 0.85 0.20 0.80 0.00 0.00% 10 53 53.35%
AVAV240920P00090000 3/19/2024 2:27 PM 90 1.25 0.65 1.40 0.00 0.00% 7 39 56.40%
AVAV240920P00095000 3/20/2024 6:05 PM 95 1.20 1.15 1.55 0.00 0.00% 10 26 55.10%
AVAV240920P00100000 4/10/2024 5:35 PM 100 1.80 1.10 3.40 0.00 0.00% 6 57 57.56%
AVAV240920P00110000 3/19/2024 7:13 PM 110 3.40 1.70 3.40 0.00 0.00% 10 28 54.54%
AVAV240920P00115000 4/15/2024 2:46 PM 115 4.50 2.65 3.00 0.00 0.00% 1 25 47.56%
AVAV240920P00120000 4/25/2024 5:18 PM 120 3.85 3.40 3.80 0.00 0.00% 1 57 46.63%
AVAV240920P00125000 4/18/2024 4:47 PM 125 6.37 4.40 4.80 0.00 0.00% 1 60 45.91%
AVAV240920P00130000 4/25/2024 5:43 PM 130 6.30 5.60 5.90 0.00 0.00% 2 59 44.93%
AVAV240920P00135000 4/24/2024 2:34 PM 135 6.75 7.00 7.40 0.00 0.00% 2 33 44.68%
AVAV240920P00140000 4/24/2024 6:16 PM 140 8.77 8.60 9.00 0.00 0.00% 2 48 44.06%
AVAV240920P00145000 4/24/2024 6:26 PM 145 10.50 10.30 10.80 0.00 0.00% 3 25 43.39%
AVAV240920P00150000 3/25/2024 6:09 PM 150 13.80 12.10 12.70 0.00 0.00% 1 29 42.41%
AVAV240920P00155000 4/5/2024 3:32 PM 155 19.90 14.70 15.20 0.00 0.00% 1 102 42.41%
AVAV240920P00160000 4/24/2024 6:22 PM 160 17.50 17.20 17.80 0.00 0.00% 2 14 42.07%
AVAV240920P00165000 4/24/2024 6:26 PM 165 20.10 20.00 20.60 0.00 0.00% 2 4 41.65%
AVAV240920P00170000 4/15/2024 2:22 PM 170 30.00 22.90 23.60 0.00 0.00% 1 13 41.18%
AVAV240920P00175000 4/24/2024 6:22 PM 175 26.30 26.00 27.00 0.00 0.00% 1 14 41.19%
AVAV240920P00180000 3/21/2024 4:32 PM 180 34.85 33.00 36.30 0.00 0.00% 1 16 51.85%
AVAV240920P00185000 3/7/2024 6:38 PM 185 23.40 38.60 40.50 0.00 0.00% - 11 55.17%
AVAV240920P00190000 4/5/2024 6:10 PM 190 44.70 34.90 37.90 0.00 0.00% 46 66 40.11%

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%