Advertisement
U.S. markets closed

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Real Time Price. Currency in USD
223.25-0.99 (-0.44%)
At close: 04:00PM EDT
223.25 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY240419C000900002024-02-02 10:39AM EDT90.00107.00124.20129.000.00-110.00%
AVY240419C001650002023-10-30 11:45AM EDT165.0017.7031.0031.900.00-5110.00%
AVY240419C001700002023-12-11 10:42AM EDT170.0027.7927.1030.800.00-370.00%
AVY240419C001750002023-10-31 2:21PM EDT175.0012.8024.3026.200.00--150.00%
AVY240419C001800002024-01-05 11:30AM EDT180.0021.5020.0023.100.00-1140.00%
AVY240419C001850002023-11-01 9:59AM EDT185.008.220.000.000.00-1170.00%
AVY240419C001900002024-01-29 11:26AM EDT190.0015.6223.0027.800.00-3130.00%
AVY240419C001950002024-02-07 4:05PM EDT195.0012.7021.0025.000.00-1150.00%
AVY240419C002000002024-02-28 10:30AM EDT200.0016.5021.8026.500.00-226753.20%
AVY240419C002100002024-03-28 10:51AM EDT210.0016.0313.0015.00+1.03+6.87%121128.91%
AVY240419C002200002024-03-28 10:19AM EDT220.007.606.006.40+1.62+27.09%68420.69%
AVY240419C002300002024-03-28 10:11AM EDT230.002.201.201.50+1.10+100.00%16217.63%
AVY240419C002400002024-02-01 12:51PM EDT240.000.200.250.600.00--122.30%
AVY240419C002900002024-02-21 3:54PM EDT290.000.250.000.750.00--354.59%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVY240419P001200002023-10-20 11:09AM EDT120.001.250.200.700.00-1212124.71%
AVY240419P001250002023-10-20 11:14AM EDT125.001.550.001.800.00-33132.42%
AVY240419P001300002023-10-30 3:04PM EDT130.001.750.101.000.00-314114.06%
AVY240419P001350002024-02-23 11:55AM EDT135.000.040.000.750.00-18100.49%
AVY240419P001500002023-11-10 4:37PM EDT150.002.200.951.500.00-22102.30%
AVY240419P001550002023-11-10 1:48PM EDT155.003.101.251.550.00-4498.24%
AVY240419P001600002023-12-20 11:25AM EDT160.001.050.304.600.00-16105.20%
AVY240419P001650002024-03-22 1:09PM EDT165.000.100.004.800.00-1197.07%
AVY240419P001700002024-01-12 12:36PM EDT170.001.600.001.900.00-12071.00%
AVY240419P001750002024-02-26 11:37AM EDT175.000.320.000.750.00-32553.71%
AVY240419P001800002024-01-08 3:50PM EDT180.003.300.851.050.00-2858.79%
AVY240419P001850002024-02-08 12:58PM EDT185.001.750.004.800.00-92368.27%
AVY240419P001900002024-02-07 4:10PM EDT190.002.150.303.400.00-53356.42%
AVY240419P001950002024-02-16 12:28PM EDT195.001.930.300.650.00-127137.33%
AVY240419P002000002024-02-20 1:54PM EDT200.002.500.150.500.00-1429.86%
AVY240419P002100002024-03-21 10:28AM EDT210.001.060.200.550.00-11519.64%
AVY240419P002200002024-03-27 3:14PM EDT220.002.501.852.100.00-57115.71%
AVY240419P002300002024-03-26 2:44PM EDT230.009.665.508.100.00-3316.80%