AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY190719C000900002019-07-02 11:16AM EDT90.0030.0021.3026.000.00-11123.44%
AVY190719C000950002019-05-30 3:22PM EDT95.009.5717.5022.700.00-11173.73%
AVY190719C001000002019-06-26 3:13PM EDT100.0011.0012.9014.700.00-11885.45%
AVY190719C001050002019-07-09 1:48PM EDT105.0011.008.209.100.00-631050.98%
AVY190719C001100002019-07-08 2:23PM EDT110.008.903.304.200.00-2210643.16%
AVY190719C001150002019-07-15 10:26AM EDT115.000.400.300.55+0.10+33.33%32224.32%
AVY190719C001200002019-07-12 12:37PM EDT120.000.050.000.350.00-18546.44%
AVY190719C001250002019-07-08 9:54AM EDT125.000.150.000.050.00-31546.48%
AVY190719C001300002019-06-10 12:00AM EDT130.000.400.450.750.00-010100.98%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY190719P000500002019-06-10 12:00AM EDT50.000.700.000.650.00-010406.25%
AVY190719P000550002019-06-10 12:00AM EDT55.000.750.000.650.00-010363.28%
AVY190719P000600002019-06-10 12:00AM EDT60.000.850.000.650.00-1010324.22%
AVY190719P000650002019-06-10 12:00AM EDT65.001.350.000.650.00-020288.09%
AVY190719P000800002019-06-07 11:16AM EDT80.000.300.000.500.00-14183.79%
AVY190719P000850002019-06-10 12:00AM EDT85.001.900.000.700.00-3103166.80%
AVY190719P000900002019-06-07 11:01AM EDT90.000.350.050.500.00-11132.42%
AVY190719P000950002019-05-29 10:50AM EDT95.000.010.000.750.00-5182114.16%
AVY190719P001000002019-06-26 3:49PM EDT100.000.200.000.750.00-132787.50%
AVY190719P001050002019-06-28 11:40AM EDT105.000.300.000.400.00-117851.56%
AVY190719P001100002019-07-11 1:17PM EDT110.000.170.150.300.00-24029.98%
AVY190719P001150002019-07-12 11:18AM EDT115.002.701.852.350.00-31630.42%
AVY190719P001200002019-06-07 11:16AM EDT120.007.200.752.300.00--10.00%
AVY190719P001300002019-06-07 11:16AM EDT130.0024.008.2012.700.00-420.00%