AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY181019C000900002018-10-16 3:24PM EDT90.0010.040.000.000.00-100.00%
AVY181019C000950002018-06-20 2:53PM EDT95.0014.003.403.90+4.50+32.14%110.00%
AVY181019C001000002018-10-15 10:32AM EDT100.001.000.000.000.00-100.00%
AVY181019C001050002018-10-10 11:19AM EDT105.000.780.000.75-4.52-579.49%286964.50%
AVY181019C001100002018-10-10 11:19AM EDT110.000.100.000.45-0.05-50.00%512670.51%
AVY181019C001150002018-10-09 3:57PM EDT115.000.100.002.10+0.05+50.00%12257143.16%
AVY181019C001200002018-09-26 3:21PM EDT120.000.070.000.700.00-183129.00%
AVY181019C001250002018-06-19 10:54AM EDT125.000.450.102.150.00-316200.88%
AVY181019C001400002018-09-25 7:33PM EDT140.002.300.002.100.00+100.00%3131263.87%
AVY181019C001550002018-09-25 7:33PM EDT155.001.100.002.150.00+100.00%1010321.48%
AVY181019C001600002018-09-25 7:33PM EDT160.000.850.002.100.00+100.00%1010336.52%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY181019P000750002018-08-20 2:04PM EDT75.000.050.002.150.00-1110260.74%
AVY181019P000800002018-08-22 6:17PM EDT80.000.070.002.000.00-515211.52%
AVY181019P000900002018-10-15 11:05AM EDT90.000.060.000.000.00-20025.00%
AVY181019P000950002018-10-15 1:30PM EDT95.000.250.000.000.00-1012.50%
AVY181019P001000002018-10-16 12:46PM EDT100.001.220.000.000.00-101.56%
AVY181019P001050002018-10-10 3:41PM EDT105.004.124.208.40+3.17+76.94%1712493.70%
AVY181019P001100002018-10-11 2:16PM EDT110.0011.0010.5014.50+9.20+83.64%555172.85%
AVY181019P001150002018-09-25 12:35PM EDT115.004.4014.2019.000.00-102178.47%
AVY181019P001200002018-09-25 7:33PM EDT120.009.6019.6024.500.00+100.00%320226.71%
AVY181019P001250002018-09-25 7:33PM EDT125.0012.4024.2029.000.00+100.00%140237.79%