AVAV - AeroVironment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200717C00050000 | 2020-06-22 6:43PM EDT | 50.00 | 26.10 | 24.30 | 28.30 | 0.00 | - | 1 | 1 | 292.48% |
| AVAV200717C00055000 | 2020-06-25 2:43PM EDT | 55.00 | 21.72 | 19.50 | 23.10 | 0.00 | - | 3 | 12 | 233.69% |
| AVAV200717C00060000 | 2020-06-25 3:02PM EDT | 60.00 | 17.00 | 14.40 | 18.10 | 0.00 | - | 1 | 2 | 188.48% |
| AVAV200717C00065000 | 2020-07-01 9:30AM EDT | 65.00 | 14.60 | 9.60 | 13.00 | +1.70 | +13.18% | 1 | 30 | 141.46% |
| AVAV200717C00070000 | 2020-07-08 11:12AM EDT | 70.00 | 7.52 | 6.00 | 7.80 | -0.48 | -6.00% | 2 | 1,188 | 61.13% |
| AVAV200717C00075000 | 2020-07-10 3:44PM EDT | 75.00 | 2.80 | 2.55 | 3.00 | -2.20 | -44.00% | 2 | 256 | 53.03% |
| AVAV200717C00080000 | 2020-07-10 3:55PM EDT | 80.00 | 0.78 | 0.60 | 1.05 | -1.86 | -70.45% | 250 | 1,699 | 50.00% |
| AVAV200717C00085000 | 2020-07-10 3:46PM EDT | 85.00 | 0.15 | 0.05 | 0.00 | -1.14 | -88.37% | 15 | 252 | 25.00% |
| AVAV200717C00090000 | 2020-07-10 1:12PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | -0.43 | -71.67% | 6 | 249 | 25.00% |
| AVAV200717C00095000 | 2020-07-08 3:58PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 5 | 76 | 67.19% |
| AVAV200717C00100000 | 2020-07-02 3:49PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 426 | 50.00% |
| AVAV200717C00105000 | 2020-07-09 11:00AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 10 | 151 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV200717P00035000 | 2020-07-09 11:00AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 10 | 20 | 50.00% |
| AVAV200717P00040000 | 2020-06-30 1:41PM EDT | 40.00 | 0.27 | 0.00 | 0.05 | +0.25 | +1,250.00% | 1 | 2 | 184.38% |
| AVAV200717P00045000 | 2020-07-02 3:49PM EDT | 45.00 | 0.35 | 0.00 | 0.80 | +0.30 | +600.00% | 1 | 138 | 233.59% |
| AVAV200717P00050000 | 2020-07-02 3:49PM EDT | 50.00 | 0.23 | 0.00 | 0.20 | +0.13 | +130.00% | 1 | 145 | 150.78% |
| AVAV200717P00055000 | 2020-07-09 11:03AM EDT | 55.00 | 0.16 | 0.00 | 0.10 | -0.04 | -20.00% | 14 | 837 | 108.59% |
| AVAV200717P00060000 | 2020-07-10 3:34PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 11 | 1,484 | 105.47% |
| AVAV200717P00065000 | 2020-07-10 11:12AM EDT | 65.00 | 0.35 | 0.00 | 0.20 | -0.32 | -47.76% | 1 | 189 | 66.21% |
| AVAV200717P00070000 | 2020-07-10 3:27PM EDT | 70.00 | 0.35 | 0.25 | 0.50 | -1.05 | -75.00% | 1 | 203 | 56.45% |
| AVAV200717P00075000 | 2020-07-10 2:19PM EDT | 75.00 | 1.65 | 1.20 | 1.75 | -1.15 | -41.07% | 2 | 251 | 50.44% |
| AVAV200717P00080000 | 2020-07-06 11:31AM EDT | 80.00 | 4.00 | 4.10 | 6.00 | -1.10 | -21.57% | 1 | 9 | 67.58% |
| AVAV200717P00090000 | 2020-06-24 10:59AM EDT | 90.00 | 17.37 | 11.80 | 15.80 | 0.00 | - | - | 10 | 75.59% |
| AVAV200717P00095000 | 2020-06-24 12:40PM EDT | 95.00 | 25.00 | 16.70 | 20.80 | 0.00 | - | - | 0 | 89.65% |
| AVAV200717P00100000 | 2020-06-24 3:45PM EDT | 100.00 | 27.95 | 21.50 | 25.70 | 0.00 | - | - | 0 | 78.13% |
| AVAV200717P00105000 | 2020-06-24 3:45PM EDT | 105.00 | 32.95 | 26.30 | 30.90 | 0.00 | - | - | 0 | 90.63% |
© 2020 Verizon Media. All rights reserved.