AVY - Avery Dennison Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY180316C000950002018-02-16 11:57PM EST95.0022.0022.1027.000.00-1162.74%
AVY180316C001050002018-02-16 11:57PM EST105.0011.4012.0016.900.00-1169.19%
AVY180316C001100002018-02-16 11:57AM EST110.009.006.5011.00+2.10+30.43%22545.36%
AVY180316C001200002018-02-16 3:10PM EST120.001.851.252.00+0.15+8.82%529120.09%
AVY180316C001250002018-02-08 9:32AM EST125.000.350.000.700.00-11121.27%
AVY180316C001300002018-01-31 1:57PM EST130.000.720.150.500.00-81127.76%
AVY180316C001400002018-01-31 2:03PM EST140.000.150.002.000.00-3451.44%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY180316P001000002018-02-13 11:03AM EST100.000.400.002.200.00-21057.57%
AVY180316P001050002018-02-09 2:24PM EST105.001.900.052.200.00-1559.35%
AVY180316P001100002018-02-16 9:33AM EST110.000.610.352.05-1.74-74.04%101943.85%
AVY180316P001150002018-02-16 2:15PM EST115.001.150.951.40-0.20-14.81%158023.41%
AVY180316P001200002018-02-16 12:02PM EST120.003.002.753.40-0.40-11.76%520721.70%
AVY180316P001250002018-01-26 11:51PM EST125.006.765.806.400.00-4414.36%