AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY180817C000950002018-06-19 2:01PM EDT95.008.808.909.20+8.80+100.00%0140.00%
AVY180817C001000002018-08-10 10:42AM EDT100.0011.667.7012.00-2.29-16.42%17133.11%
AVY180817C001050002018-08-13 11:34AM EDT105.003.982.753.500.00-3917745.17%
AVY180817C001100002018-08-14 2:49PM EDT110.000.240.100.25-0.26-52.00%114324.81%
AVY180817C001150002018-08-13 10:23AM EDT115.000.050.000.100.00-119544.14%
AVY180817C001200002018-08-08 9:34AM EDT120.000.050.000.05-0.10-66.67%129353.13%
AVY180817C001250002018-07-27 5:52PM EDT125.000.060.004.400.00-11191.31%
AVY180817C001350002018-07-27 5:52PM EDT135.000.300.000.500.00-17141.60%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY180817P000800002018-07-27 5:52PM EDT80.000.100.004.000.00-11314.26%
AVY180817P000850002018-07-20 11:58PM EDT85.000.200.001.450.00-33196.97%
AVY180817P000900002018-08-13 1:05PM EDT90.000.220.000.500.00-110123.63%
AVY180817P000950002018-07-24 1:10PM EDT95.000.100.001.700.00-1554129.49%
AVY180817P001000002018-08-10 9:31AM EDT100.000.050.000.10-0.05-50.00%22650.59%
AVY180817P001050002018-08-13 1:05PM EDT105.000.420.100.250.00-21329.88%
AVY180817P001100002018-08-14 1:36PM EDT110.001.901.952.60+0.85+80.95%26230.76%
AVY180817P001150002018-08-13 10:16AM EDT115.005.507.007.600.00-104863.38%
AVY180817P001200002018-07-27 5:52PM EDT120.007.195.509.900.00-100.00%