AVAV - AeroVironment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV181221C00030000 | 2018-11-01 3:31PM EST | 30.00 | 25.80 | 38.50 | 42.40 | 0.00 | - | 10 | 10 | 289.26% |
| AVAV181221C00035000 | 2018-12-03 11:38AM EST | 35.00 | 39.20 | 34.10 | 37.30 | 0.00 | - | 4 | 4 | 262.40% |
| AVAV181221C00040000 | 2018-11-30 1:36PM EST | 40.00 | 36.46 | 28.20 | 32.40 | 0.00 | - | 10 | 13 | 190.43% |
| AVAV181221C00045000 | 2018-11-26 3:36PM EST | 45.00 | 44.00 | 24.10 | 26.60 | 0.00 | - | 25 | 54 | 159.57% |
| AVAV181221C00050000 | 2018-11-06 1:57PM EST | 50.00 | 49.33 | 19.10 | 22.20 | 0.00 | - | 3 | 11 | 143.75% |
| AVAV181221C00055000 | 2018-12-04 10:33AM EST | 55.00 | 18.36 | 13.50 | 17.40 | 0.00 | - | 100 | 172 | 103.13% |
| AVAV181221C00060000 | 2018-12-03 2:27PM EST | 60.00 | 15.10 | 9.60 | 12.20 | 0.00 | - | 3 | 291 | 89.11% |
| AVAV181221C00065000 | 2018-12-06 2:37PM EST | 65.00 | 7.36 | 5.70 | 7.40 | 0.00 | - | 1 | 345 | 72.05% |
| AVAV181221C00070000 | 2018-12-07 2:42PM EST | 70.00 | 3.40 | 2.60 | 3.80 | -0.48 | -12.37% | 37 | 63 | 62.62% |
| AVAV181221C00075000 | 2018-12-07 3:33PM EST | 75.00 | 1.15 | 0.65 | 1.35 | -0.25 | -17.86% | 167 | 533 | 52.88% |
| AVAV181221C00080000 | 2018-12-07 1:52PM EST | 80.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 13 | 878 | 53.13% |
| AVAV181221C00085000 | 2018-12-07 2:41PM EST | 85.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 75 | 1,099 | 62.21% |
| AVAV181221C00090000 | 2018-12-06 9:48AM EST | 90.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 490 | 81.45% |
| AVAV181221C00095000 | 2018-12-04 1:01PM EST | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 237 | 94.73% |
| AVAV181221C00100000 | 2018-12-06 1:24PM EST | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 201 | 455 | 87.89% |
| AVAV181221C00105000 | 2018-12-04 11:09AM EST | 105.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 5 | 418 | 138.97% |
| AVAV181221C00110000 | 2018-12-07 3:31PM EST | 110.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 291 | 93.75% |
| AVAV181221C00115000 | 2018-12-03 11:03AM EST | 115.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 168 | 150.39% |
| AVAV181221C00120000 | 2018-12-03 11:03AM EST | 120.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 147 | 147.66% |
| AVAV181221C00125000 | 2018-11-19 11:10AM EST | 125.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 132.03% |
| AVAV181221C00130000 | 2018-11-29 1:32PM EST | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 123.44% |
| AVAV181221C00135000 | 2018-11-30 9:31AM EST | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 129.69% |
| AVAV181221C00140000 | 2018-11-29 1:16PM EST | 140.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 80 | 196.48% |
| AVAV181221C00145000 | 2018-11-07 3:54PM EST | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 213 | 248 | 141.41% |
| AVAV181221C00150000 | 2018-10-25 11:11AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 146.88% |
| AVAV181221C00155000 | 2018-09-21 10:49PM EST | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 311.82% |
| AVAV181221C00160000 | 2018-10-05 10:56PM EST | 160.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 319.92% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV181221P00030000 | 2018-11-20 10:19AM EST | 30.00 | 0.24 | 0.00 | 0.85 | 0.00 | - | 1 | 95 | 265.63% |
| AVAV181221P00040000 | 2018-11-28 3:34PM EST | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 87 | 129.69% |
| AVAV181221P00045000 | 2018-11-28 3:34PM EST | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | -50.00% | 8 | 92 | 104.69% |
| AVAV181221P00050000 | 2018-12-06 2:03PM EST | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 287 | 87.11% |
| AVAV181221P00055000 | 2018-12-07 3:36PM EST | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 718 | 81.64% |
| AVAV181221P00060000 | 2018-12-04 3:28PM EST | 60.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 108 | 64.36% |
| AVAV181221P00065000 | 2018-12-07 12:02PM EST | 65.00 | 1.10 | 0.85 | 1.70 | -0.05 | -4.35% | 22 | 435 | 61.23% |
| AVAV181221P00070000 | 2018-12-07 1:42PM EST | 70.00 | 2.45 | 2.65 | 3.70 | -0.55 | -18.33% | 9 | 318 | 58.55% |
| AVAV181221P00075000 | 2018-12-07 10:13AM EST | 75.00 | 4.00 | 5.60 | 7.40 | -3.00 | -42.86% | 2 | 339 | 60.06% |
| AVAV181221P00080000 | 2018-12-07 9:50AM EST | 80.00 | 8.00 | 9.40 | 10.70 | -1.30 | -13.98% | 1 | 445 | 61.43% |
| AVAV181221P00085000 | 2018-12-07 3:49PM EST | 85.00 | 14.72 | 12.70 | 16.80 | +1.16 | +8.55% | 10 | 335 | 113.92% |
| AVAV181221P00090000 | 2018-12-07 3:49PM EST | 90.00 | 19.67 | 17.90 | 22.20 | -0.33 | -1.65% | 10 | 628 | 143.80% |
| AVAV181221P00095000 | 2018-12-03 3:25PM EST | 95.00 | 21.53 | 22.70 | 27.10 | 0.00 | - | 17 | 193 | 158.69% |
| AVAV181221P00100000 | 2018-12-06 12:43PM EST | 100.00 | 30.35 | 27.70 | 31.90 | 0.00 | - | 6 | 110 | 168.75% |
| AVAV181221P00105000 | 2018-12-07 2:05PM EST | 105.00 | 34.40 | 33.00 | 37.40 | +1.64 | +5.01% | 5 | 35 | 78.13% |
| AVAV181221P00110000 | 2018-12-06 12:43PM EST | 110.00 | 40.37 | 37.80 | 42.40 | 0.00 | - | 1 | 8 | 212.06% |
| AVAV181221P00115000 | 2018-12-03 12:21PM EST | 115.00 | 40.98 | 42.80 | 47.30 | 0.00 | - | 2 | 8 | 221.97% |
| AVAV181221P00120000 | 2018-12-04 1:54PM EST | 120.00 | 48.40 | 47.70 | 52.40 | 0.00 | - | 4 | 0 | 237.11% |
| AVAV181221P00125000 | 2018-11-13 3:20PM EST | 125.00 | 28.30 | 52.70 | 57.40 | 0.00 | - | 2 | 0 | 248.49% |
