Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,648.55 -1,145.67 (-1.82%) CMC Crypto 200
1,269.43 -21.96 (-1.70%)
AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 66.50 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00140000 | 2024-05-07 3:09PM EDT | 140.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AVAV240517C00145000 | 2024-05-10 10:36AM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AVAV240517C00150000 | 2024-05-10 2:34PM EDT | 150.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 19 | 102 | 0.00% |
| AVAV240517C00155000 | 2024-05-13 11:51AM EDT | 155.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| AVAV240517C00160000 | 2024-05-13 10:29AM EDT | 160.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| AVAV240517C00165000 | 2024-05-10 10:39AM EDT | 165.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 9 | 225 | 0.00% |
| AVAV240517C00170000 | 2024-05-13 1:00PM EDT | 170.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 18 | 192 | 0.00% |
| AVAV240517C00175000 | 2024-05-13 3:55PM EDT | 175.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 0.00% |
| AVAV240517C00180000 | 2024-05-13 3:56PM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 23 | 123 | 0.00% |
| AVAV240517C00185000 | 2024-05-13 2:49PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| AVAV240517C00190000 | 2024-05-13 2:43PM EDT | 190.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 67 | 180 | 3.13% |
| AVAV240517C00195000 | 2024-05-13 3:58PM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 12.50% |
| AVAV240517C00200000 | 2024-05-13 1:35PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 12.50% |
| AVAV240517C00210000 | 2024-05-13 9:39AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| AVAV240517C00220000 | 2024-05-13 11:23AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AVAV240517P00125000 | 2024-05-08 9:58AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| AVAV240517P00130000 | 2024-05-08 9:58AM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| AVAV240517P00135000 | 2024-05-10 2:44PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| AVAV240517P00140000 | 2024-05-13 11:23AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| AVAV240517P00145000 | 2024-05-13 9:51AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 50.00% |
| AVAV240517P00150000 | 2024-05-13 9:51AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| AVAV240517P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 50.00% |
| AVAV240517P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 25.00% |
| AVAV240517P00165000 | 2024-05-10 9:33AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| AVAV240517P00170000 | 2024-05-13 11:51AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| AVAV240517P00175000 | 2024-05-13 9:55AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| AVAV240517P00180000 | 2024-05-13 3:55PM EDT | 180.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 12.50% |
| AVAV240517P00185000 | 2024-05-13 3:29PM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 3.13% |
| AVAV240517P00190000 | 2024-05-13 2:08PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AVAV240517P00195000 | 2024-05-13 10:10AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AVAV240517P00200000 | 2024-05-10 3:47PM EDT | 200.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.