AVAV - AeroVironment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVAV181221C000300002018-11-01 3:31PM EST30.0025.8038.5042.400.00-1010289.26%
AVAV181221C000350002018-12-03 11:38AM EST35.0039.2034.1037.300.00-44262.40%
AVAV181221C000400002018-11-30 1:36PM EST40.0036.4628.2032.400.00-1013190.43%
AVAV181221C000450002018-11-26 3:36PM EST45.0044.0024.1026.600.00-2554159.57%
AVAV181221C000500002018-11-06 1:57PM EST50.0049.3319.1022.200.00-311143.75%
AVAV181221C000550002018-12-04 10:33AM EST55.0018.3613.5017.400.00-100172103.13%
AVAV181221C000600002018-12-03 2:27PM EST60.0015.109.6012.200.00-329189.11%
AVAV181221C000650002018-12-06 2:37PM EST65.007.365.707.400.00-134572.05%
AVAV181221C000700002018-12-07 2:42PM EST70.003.402.603.80-0.48-12.37%376362.62%
AVAV181221C000750002018-12-07 3:33PM EST75.001.150.651.35-0.25-17.86%16753352.88%
AVAV181221C000800002018-12-07 1:52PM EST80.000.500.100.500.00-1387853.13%
AVAV181221C000850002018-12-07 2:41PM EST85.000.200.050.30-0.05-20.00%751,09962.21%
AVAV181221C000900002018-12-06 9:48AM EST90.000.050.050.450.00-149081.45%
AVAV181221C000950002018-12-04 1:01PM EST95.000.150.000.500.00-1323794.73%
AVAV181221C001000002018-12-06 1:24PM EST100.000.030.000.150.00-20145587.89%
AVAV181221C001050002018-12-04 11:09AM EST105.000.020.001.150.00-5418138.97%
AVAV181221C001100002018-12-07 3:31PM EST110.000.030.000.05+0.01+50.00%529193.75%
AVAV181221C001150002018-12-03 11:03AM EST115.000.050.000.800.00-3168150.39%
AVAV181221C001200002018-12-03 11:03AM EST120.000.020.000.500.00-7147147.66%
AVAV181221C001250002018-11-19 11:10AM EST125.000.500.000.150.00-553132.03%
AVAV181221C001300002018-11-29 1:32PM EST130.000.150.000.050.00-1080123.44%
AVAV181221C001350002018-11-30 9:31AM EST135.000.100.000.050.00-294129.69%
AVAV181221C001400002018-11-29 1:16PM EST140.000.050.000.850.00-480196.48%
AVAV181221C001450002018-11-07 3:54PM EST145.000.150.000.050.00-213248141.41%
AVAV181221C001500002018-10-25 11:11AM EST150.000.050.000.050.00-362146.88%
AVAV181221C001550002018-09-21 10:49PM EST155.000.900.004.800.00-1515311.82%
AVAV181221C001600002018-10-05 10:56PM EST160.000.620.004.800.00-20319.92%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVAV181221P000300002018-11-20 10:19AM EST30.000.240.000.850.00-195265.63%
AVAV181221P000400002018-11-28 3:34PM EST40.000.070.000.100.00-487129.69%
AVAV181221P000450002018-11-28 3:34PM EST45.000.100.000.100.00-50.00%892104.69%
AVAV181221P000500002018-12-06 2:03PM EST50.000.080.000.150.00-328787.11%
AVAV181221P000550002018-12-07 3:36PM EST55.000.200.000.500.00-171881.64%
AVAV181221P000600002018-12-04 3:28PM EST60.000.260.050.750.00-110864.36%
AVAV181221P000650002018-12-07 12:02PM EST65.001.100.851.70-0.05-4.35%2243561.23%
AVAV181221P000700002018-12-07 1:42PM EST70.002.452.653.70-0.55-18.33%931858.55%
AVAV181221P000750002018-12-07 10:13AM EST75.004.005.607.40-3.00-42.86%233960.06%
AVAV181221P000800002018-12-07 9:50AM EST80.008.009.4010.70-1.30-13.98%144561.43%
AVAV181221P000850002018-12-07 3:49PM EST85.0014.7212.7016.80+1.16+8.55%10335113.92%
AVAV181221P000900002018-12-07 3:49PM EST90.0019.6717.9022.20-0.33-1.65%10628143.80%
AVAV181221P000950002018-12-03 3:25PM EST95.0021.5322.7027.100.00-17193158.69%
AVAV181221P001000002018-12-06 12:43PM EST100.0030.3527.7031.900.00-6110168.75%
AVAV181221P001050002018-12-07 2:05PM EST105.0034.4033.0037.40+1.64+5.01%53578.13%
AVAV181221P001100002018-12-06 12:43PM EST110.0040.3737.8042.400.00-18212.06%
AVAV181221P001150002018-12-03 12:21PM EST115.0040.9842.8047.300.00-28221.97%
AVAV181221P001200002018-12-04 1:54PM EST120.0048.4047.7052.400.00-40237.11%
AVAV181221P001250002018-11-13 3:20PM EST125.0028.3052.7057.400.00-20248.49%