AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVAV190315C000400002018-08-17 10:54PM EST40.0043.1041.3042.400.00-03152.73%
AVAV190315C000550002019-02-01 10:23AM EST55.0022.4026.4027.600.00-1202101.17%
AVAV190315C000600002019-02-15 10:10AM EST60.0021.3120.4023.00+3.91+22.47%110595.21%
AVAV190315C000650002019-02-01 2:21PM EST65.0012.4015.7018.200.00-210280.96%
AVAV190315C000700002019-02-14 3:20PM EST70.0012.6311.9013.800.00-142155.13%
AVAV190315C000750002019-02-15 1:29PM EST75.008.869.109.90+0.11+1.26%37862.09%
AVAV190315C000800002019-02-15 3:57PM EST80.006.385.806.70+0.45+7.59%3311959.11%
AVAV190315C000850002019-02-15 2:47PM EST85.003.603.804.20-0.12-3.23%1118459.30%
AVAV190315C000900002019-02-15 3:41PM EST90.002.152.002.45+0.15+7.50%538956.79%
AVAV190315C000950002019-02-15 3:39PM EST95.001.150.901.30+0.35+43.75%565854.44%
AVAV190315C001000002019-02-14 3:29PM EST100.000.570.450.900.00-208057.23%
AVAV190315C001050002019-02-14 3:29PM EST105.000.330.200.350.00-1017654.64%
AVAV190315C001100002019-02-12 10:12AM EST110.000.100.000.350.00-1025457.62%
AVAV190315C001150002019-01-28 11:55AM EST115.000.180.000.500.00-320368.65%
AVAV190315C001200002019-01-08 2:07PM EST120.000.060.000.450.00-310074.02%
AVAV190315C001250002018-12-26 9:51AM EST125.000.050.000.450.00-02380.27%
AVAV190315C001300002018-12-31 12:18PM EST130.000.100.000.450.00-0686.23%
AVAV190315C001350002018-11-21 2:05PM EST135.001.500.000.450.00-02291.89%
AVAV190315C001400002019-01-08 2:08PM EST140.000.500.000.450.00-32797.27%
AVAV190315C001450002018-11-30 3:55PM EST145.000.350.000.450.00-065102.34%
AVAV190315C001500002018-11-28 2:54PM EST150.000.550.000.450.00-059107.23%
AVAV190315C001550002018-11-02 8:38AM EST155.000.750.000.450.00-090111.91%
AVAV190315C001650002018-11-12 9:38AM EST165.000.550.000.450.00-04120.70%
AVAV190315C001700002018-11-28 2:55PM EST170.000.200.000.450.00-06124.81%
AVAV190315C001750002018-12-14 9:30AM EST175.000.350.000.100.00-021107.03%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVAV190315P000400002019-01-02 10:33AM EST40.000.450.000.500.00-085140.23%
AVAV190315P000450002018-11-30 2:36PM EST45.000.670.000.500.00-03119.73%
AVAV190315P000500002019-02-05 9:30AM EST50.000.250.000.300.00-12692.58%
AVAV190315P000550002019-02-08 10:16AM EST55.000.600.050.650.00-12589.84%
AVAV190315P000600002019-02-15 9:40AM EST60.000.550.300.90-0.05-8.33%43983.01%
AVAV190315P000650002019-02-15 1:34PM EST65.000.840.650.95-0.21-20.00%324971.44%
AVAV190315P000700002019-02-15 1:29PM EST70.001.501.351.60-0.30-16.67%2616767.19%
AVAV190315P000750002019-02-15 3:25PM EST75.002.652.352.85-0.56-17.45%819663.43%
AVAV190315P000800002019-02-15 11:06AM EST80.004.604.204.70-0.80-14.81%1229261.43%
AVAV190315P000850002019-02-15 12:57PM EST85.007.156.707.10-0.55-7.14%815158.18%
AVAV190315P000900002019-02-08 3:24PM EST90.0015.339.9011.000.00-36559.67%
AVAV190315P000950002018-12-21 3:37PM EST95.0030.0013.2014.700.00-01951.81%
AVAV190315P001000002018-12-26 12:24PM EST100.0034.7918.2019.200.00-03557.81%
AVAV190315P001050002018-12-21 12:13PM EST105.0039.2022.7024.000.00-01057.47%
AVAV190315P001100002018-12-20 10:54AM EST110.0041.1027.6029.000.00-0063.57%
AVAV190315P001150002018-12-13 12:39PM EST115.0042.1032.7034.000.00-0073.10%
AVAV190315P001200002018-09-21 10:49PM EST120.0018.0037.6039.100.00-0080.18%
AVAV190315P001300002018-11-30 9:30AM EST130.0042.6047.5048.900.00-0084.77%
AVAV190315P001550002018-10-02 10:19AM EST155.0047.5072.3074.200.00-00113.77%
AVAV190315P001600002018-10-22 10:30AM EST160.0067.0077.1079.100.00-00104.49%
AVAV190315P001700002018-11-30 9:30AM EST170.0082.3086.9089.100.00-0075.00%