Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,230.92 +1,104.68 (+1.75%) CMC Crypto 200
1,382.72 +70.10 (+5.34%)
AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240419C00085000 | 2024-01-31 12:28PM EDT | 85.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVB240419C00130000 | 2024-04-19 1:36PM EDT | 130.00 | 53.90 | 52.10 | 55.60 | +2.30 | +4.46% | 2 | 2 | 401.76% |
| AVB240419C00135000 | 2024-03-26 2:19PM EDT | 135.00 | 46.30 | 47.00 | 50.20 | 0.00 | - | 10 | 0 | 333.98% |
| AVB240419C00150000 | 2024-02-05 4:11PM EDT | 150.00 | 22.91 | 32.50 | 35.90 | 0.00 | - | 1 | 2 | 286.13% |
| AVB240419C00155000 | 2023-12-29 12:36PM EDT | 155.00 | 36.23 | 23.00 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVB240419C00160000 | 2024-03-04 3:42PM EDT | 160.00 | 25.00 | 18.60 | 23.40 | 0.00 | - | 1 | 0 | 151.95% |
| AVB240419C00165000 | 2024-03-26 3:14PM EDT | 165.00 | 16.40 | 16.80 | 20.20 | 0.00 | - | 50 | 0 | 132.62% |
| AVB240419C00170000 | 2024-04-12 12:19PM EDT | 170.00 | 14.34 | 12.40 | 15.30 | 0.00 | - | 3 | 3 | 123.24% |
| AVB240419C00175000 | 2024-04-15 10:55AM EDT | 175.00 | 6.90 | 7.00 | 9.80 | 0.00 | - | 1 | 71 | 64.65% |
| AVB240419C00180000 | 2024-04-19 2:25PM EDT | 180.00 | 3.78 | 2.25 | 5.50 | +1.78 | +89.00% | 1 | 152 | 50.10% |
| AVB240419C00185000 | 2024-04-18 1:15PM EDT | 185.00 | 0.30 | 0.00 | 0.15 | +0.20 | +200.00% | 1 | 305 | 19.04% |
| AVB240419C00190000 | 2024-04-19 10:34AM EDT | 190.00 | 0.25 | 0.00 | 0.50 | +0.17 | +212.50% | 2 | 325 | 54.59% |
| AVB240419C00195000 | 2024-04-18 11:04AM EDT | 195.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 249 | 53.91% |
| AVB240419C00200000 | 2024-04-12 10:53AM EDT | 200.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 77 | 105.57% |
| AVB240419C00210000 | 2024-03-28 11:02AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 149.61% |
| AVB240419C00220000 | 2023-12-21 10:43AM EDT | 220.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 174.02% |
| AVB240419C00230000 | 2024-03-20 3:43PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 128 | 225.78% |
| AVB240419C00240000 | 2023-10-13 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 246.09% |
| AVB240419C00250000 | 2024-01-09 10:30AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB240419P00085000 | 2023-11-24 12:57PM EDT | 85.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 637.50% |
| AVB240419P00095000 | 2023-11-24 12:57PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 551.56% |
| AVB240419P00110000 | 2023-12-15 3:04PM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 439.06% |
| AVB240419P00115000 | 2023-10-06 9:30AM EDT | 115.00 | 0.99 | 0.05 | 1.05 | 0.00 | - | 2 | 0 | 496.88% |
| AVB240419P00120000 | 2024-01-16 10:34AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 339.06% |
| AVB240419P00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 2 | 54 | 474.22% |
| AVB240419P00130000 | 2023-12-04 3:21PM EDT | 130.00 | 0.68 | 0.05 | 1.25 | 0.00 | - | 1 | 0 | 395.70% |
| AVB240419P00135000 | 2023-12-11 3:13PM EDT | 135.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 20 | 19 | 350.39% |
| AVB240419P00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 270.31% |
| AVB240419P00145000 | 2024-03-27 11:03AM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 239.84% |
| AVB240419P00150000 | 2024-04-08 2:37PM EDT | 150.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 210.16% |
| AVB240419P00155000 | 2024-04-05 12:47PM EDT | 155.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 180.86% |
| AVB240419P00160000 | 2024-04-16 11:05AM EDT | 160.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 107.03% |
| AVB240419P00165000 | 2024-04-17 12:58PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 354 | 123.24% |
| AVB240419P00170000 | 2024-04-15 3:51PM EDT | 170.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 98 | 94.34% |
| AVB240419P00175000 | 2024-04-16 10:03AM EDT | 175.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | 6 | 118 | 52.54% |
| AVB240419P00180000 | 2024-04-19 2:12PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 200 | 27.74% |
| AVB240419P00185000 | 2024-04-19 1:59PM EDT | 185.00 | 1.02 | 1.25 | 3.00 | -3.38 | -76.82% | 2 | 167 | 50.39% |
| AVB240419P00190000 | 2024-03-28 9:47AM EDT | 190.00 | 5.50 | 4.60 | 7.40 | 0.00 | - | 2 | 0 | 69.24% |
| AVB240419P00195000 | 2024-03-27 10:33AM EDT | 195.00 | 11.45 | 9.70 | 12.50 | 0.00 | - | 4 | 1 | 104.69% |
| AVB240419P00200000 | 2024-01-02 11:14AM EDT | 200.00 | 15.50 | 20.40 | 24.10 | 0.00 | - | 1 | 3 | 300.20% |
© 2024 Yahoo. All rights reserved.