NasdaqGS - Nasdaq Real Time Price USD

AeroVironment, Inc. (AVAV)

153.46 -4.53 (-2.86%)
As of 9:39 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AVAV240517C00095000 4/1/2024 7:03 PM 95 52.90 0.00 0.00 0.00 0.00% 1 1 0.00%
AVAV240517C00100000 4/3/2024 7:35 PM 100 45.50 0.00 0.00 0.00 0.00% 1 1 0.00%
AVAV240517C00105000 4/16/2024 2:17 PM 105 42.25 0.00 0.00 0.00 0.00% - 50 0.00%
AVAV240517C00110000 4/18/2024 7:34 PM 110 36.95 0.00 0.00 0.00 0.00% 5 12 0.00%
AVAV240517C00130000 4/17/2024 4:52 PM 130 17.00 0.00 0.00 0.00 0.00% 2 2 0.00%
AVAV240517C00135000 4/19/2024 3:54 PM 135 17.60 0.00 0.00 0.00 0.00% 1 2 0.00%
AVAV240517C00140000 4/24/2024 4:41 PM 140 17.90 0.00 0.00 0.00 0.00% 15 67 0.00%
AVAV240517C00145000 4/24/2024 3:40 PM 145 12.30 0.00 0.00 0.00 0.00% 11 78 0.00%
AVAV240517C00150000 4/24/2024 7:57 PM 150 11.10 0.00 0.00 0.00 0.00% 23 113 0.00%
AVAV240517C00155000 4/24/2024 6:55 PM 155 7.80 0.00 0.00 0.00 0.00% 12 303 0.78%
AVAV240517C00160000 4/24/2024 7:59 PM 160 5.40 0.00 0.00 0.00 0.00% 68 397 3.13%
AVAV240517C00165000 4/24/2024 7:21 PM 165 3.15 0.00 0.00 0.00 0.00% 253 257 6.25%
AVAV240517C00170000 4/24/2024 7:39 PM 170 1.97 0.00 0.00 0.00 0.00% 75 204 12.50%
AVAV240517C00175000 4/24/2024 7:39 PM 175 1.17 0.00 0.00 0.00 0.00% 52 85 12.50%
AVAV240517C00180000 4/24/2024 7:52 PM 180 0.75 0.00 0.00 0.00 0.00% 98 132 12.50%
AVAV240517C00185000 4/24/2024 7:54 PM 185 0.47 0.00 0.00 0.00 0.00% 3 18 12.50%
AVAV240517C00190000 4/24/2024 4:33 PM 190 0.28 0.00 0.00 0.00 0.00% 11 31 25.00%
AVAV240517C00195000 4/24/2024 6:59 PM 195 0.25 0.00 0.00 0.00 0.00% 17 21 25.00%
AVAV240517C00200000 4/24/2024 5:17 PM 200 0.40 0.00 0.00 0.00 0.00% 18 14 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AVAV240517P00100000 4/16/2024 3:48 PM 100 0.14 0.00 0.00 0.00 0.00% - 2 25.00%
AVAV240517P00105000 4/15/2024 1:33 PM 105 0.28 0.00 0.00 0.00 0.00% - 12 25.00%
AVAV240517P00110000 4/19/2024 3:15 PM 110 0.10 0.00 0.00 0.00 0.00% 1 1 25.00%
AVAV240517P00115000 4/22/2024 1:34 PM 115 0.28 0.00 0.00 0.00 0.00% 2 302 25.00%
AVAV240517P00120000 4/22/2024 2:08 PM 120 0.33 0.00 0.00 0.00 0.00% 5 17 25.00%
AVAV240517P00125000 4/24/2024 7:17 PM 125 0.15 0.00 0.00 0.00 0.00% 1 321 12.50%
AVAV240517P00130000 4/23/2024 7:22 PM 130 0.25 0.00 0.00 0.00 0.00% 22 60 12.50%
AVAV240517P00135000 4/24/2024 7:11 PM 135 0.40 0.00 0.00 0.00 0.00% 11 70 12.50%
AVAV240517P00140000 4/24/2024 2:48 PM 140 0.71 0.00 0.00 0.00 0.00% 13 102 6.25%
AVAV240517P00145000 4/24/2024 7:26 PM 145 1.45 0.00 0.00 0.00 0.00% 141 242 6.25%
AVAV240517P00150000 4/24/2024 3:17 PM 150 2.97 0.00 0.00 0.00 0.00% 14 126 3.13%
AVAV240517P00155000 4/24/2024 6:34 PM 155 4.40 0.00 0.00 0.00 0.00% 8 46 0.00%
AVAV240517P00160000 4/24/2024 3:02 PM 160 6.60 0.00 0.00 0.00 0.00% 2 62 0.00%
AVAV240517P00165000 4/24/2024 3:02 PM 165 9.20 0.00 0.00 0.00 0.00% 79 73 0.00%
AVAV240517P00170000 4/18/2024 4:04 PM 170 20.95 0.00 0.00 0.00 0.00% - 30 0.00%

Related Tickers

KTOS Kratos Defense & Security Solutions, Inc.
17.39
-2.14%
 
NOC Northrop Grumman Corporation
480.12
+1.17%
 
LHX L3Harris Technologies, Inc.
207.13
-0.28%
 
TXT Textron Inc.
84.95
-9.65%
 
GD General Dynamics Corporation
280.84
-0.10%
 
AXON Axon Enterprise, Inc.
298.23
-1.38%
 
TDG TransDigm Group Incorporated
1,225.99
-1.26%
 
HWM Howmet Aerospace Inc.
63.70
-1.55%
 
RTX RTX Corporation
100.91
-0.11%
 
AIR AAR Corp.
67.12
-1.19%