NYSE - Delayed Quote USD
AvalonBay Communities, Inc. (AVB)
231.94
+1.31
+(0.57%)
At close: November 22 at 4:00 PM EST
231.80
-0.14
(-0.06%)
After hours: 7:55 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220C00100000 | 10/23/2023 5:32 PM | 100 | 71.00 | 71.20 | 75.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AVB241220C00120000 | 10/5/2023 6:59 PM | 120 | 54.67 | 54.20 | 55.20 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AVB241220C00140000 | 10/3/2023 1:41 PM | 140 | 36.60 | 35.70 | 36.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AVB241220C00150000 | 4/29/2024 7:04 PM | 150 | 44.32 | 40.10 | 43.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AVB241220C00155000 | 12/15/2023 8:59 PM | 155 | 39.10 | 33.80 | 34.90 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| AVB241220C00160000 | 11/20/2024 4:55 PM | 160 | 68.68 | 70.20 | 75.00 | 0.00 | 0.00% | 1 | 19 | 76.61% |
| AVB241220C00165000 | 4/2/2024 4:39 PM | 165 | 22.90 | 32.20 | 34.60 | 0.00 | 0.00% | 3 | 93 | 0.00% |
| AVB241220C00170000 | 2/5/2024 2:35 PM | 170 | 16.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
| AVB241220C00175000 | 11/6/2024 4:08 PM | 175 | 51.92 | 55.90 | 59.60 | 0.00 | 0.00% | 1 | 21 | 63.35% |
| AVB241220C00180000 | 9/9/2024 4:13 PM | 180 | 45.50 | 39.50 | 42.00 | 0.00 | 0.00% | 10 | 74 | 0.00% |
| AVB241220C00185000 | 5/29/2024 1:45 PM | 185 | 14.59 | 25.10 | 29.20 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| AVB241220C00190000 | 11/8/2024 7:28 PM | 190 | 45.80 | 41.10 | 44.80 | 0.00 | 0.00% | 6 | 40 | 50.43% |
| AVB241220C00195000 | 10/14/2024 2:30 PM | 195 | 28.10 | 33.80 | 36.50 | 0.00 | 0.00% | 2 | 81 | 0.00% |
| AVB241220C00200000 | 11/20/2024 4:55 PM | 200 | 29.18 | 31.20 | 34.80 | 0.00 | 0.00% | 1 | 52 | 54.90% |
| AVB241220C00210000 | 11/19/2024 2:30 PM | 210 | 20.00 | 21.80 | 25.10 | 0.00 | 0.00% | 2 | 69 | 44.09% |
| AVB241220C00220000 | 11/14/2024 6:26 PM | 220 | 12.40 | 13.00 | 14.70 | 0.00 | 0.00% | 51 | 107 | 28.89% |
| AVB241220C00230000 | 11/21/2024 8:50 PM | 230 | 6.10 | 5.50 | 6.70 | 0.00 | 0.00% | 4 | 200 | 22.24% |
| AVB241220C00240000 | 11/22/2024 7:06 PM | 240 | 2.30 | 1.00 | 2.30 | 0.00 | 0.00% | 2 | 327 | 20.72% |
| AVB241220C00250000 | 11/14/2024 8:33 PM | 250 | 0.59 | 0.30 | 1.05 | 0.00 | 0.00% | 1 | 97 | 24.07% |
| AVB241220C00260000 | 9/11/2024 2:34 PM | 260 | 0.96 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 41.03% |
| AVB241220C00270000 | 9/26/2024 4:51 PM | 270 | 0.25 | 0.05 | 0.95 | 0.00 | 0.00% | - | 12 | 38.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220P00085000 | 8/26/2024 2:59 PM | 85 | 0.44 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 42 | 132.81% |
| AVB241220P00090000 | 8/16/2024 7:50 PM | 90 | 0.11 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 177.83% |
| AVB241220P00095000 | 3/15/2024 3:19 PM | 95 | 0.13 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 181.35% |
| AVB241220P00100000 | 5/20/2024 1:38 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 21 | 171.14% |
| AVB241220P00105000 | 8/5/2024 2:11 PM | 105 | 0.83 | 0.00 | 2.15 | 0.00 | 0.00% | 65 | 74 | 162.21% |
| AVB241220P00110000 | 5/14/2024 7:58 PM | 110 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 128.91% |
| AVB241220P00115000 | 8/19/2024 1:46 PM | 115 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 42 | 115.04% |
| AVB241220P00120000 | 8/5/2024 2:11 PM | 120 | 1.35 | 0.00 | 2.20 | 0.00 | 0.00% | 65 | 59 | 138.38% |
| AVB241220P00125000 | 3/12/2024 2:42 PM | 125 | 1.06 | 0.25 | 0.80 | 0.00 | 0.00% | 1 | 5 | 114.70% |
| AVB241220P00130000 | 8/5/2024 3:39 PM | 130 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 110 | 102.54% |
| AVB241220P00135000 | 7/1/2024 1:30 PM | 135 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 50.00% |
| AVB241220P00140000 | 6/28/2024 1:30 PM | 140 | 0.47 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 31 | 108.89% |
| AVB241220P00145000 | 6/7/2024 7:55 PM | 145 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 38 | 107.03% |
| AVB241220P00150000 | 9/6/2024 6:46 PM | 150 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 502 | 79.79% |
| AVB241220P00155000 | 5/9/2024 2:35 PM | 155 | 1.60 | 1.05 | 1.50 | 0.00 | 0.00% | 1 | 512 | 93.80% |
| AVB241220P00160000 | 11/8/2024 2:30 PM | 160 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 24 | 541 | 84.89% |
| AVB241220P00165000 | 7/17/2024 7:46 PM | 165 | 1.02 | 0.05 | 2.80 | 0.00 | 0.00% | 1 | 441 | 83.79% |
| AVB241220P00170000 | 11/8/2024 6:51 PM | 170 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 102 | 59.52% |
| AVB241220P00175000 | 10/1/2024 4:56 PM | 175 | 0.89 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 97 | 54.74% |
| AVB241220P00180000 | 11/1/2024 5:48 PM | 180 | 0.56 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 85 | 54.64% |
| AVB241220P00185000 | 11/6/2024 8:20 PM | 185 | 0.54 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 105 | 50.15% |
| AVB241220P00190000 | 11/18/2024 8:12 PM | 190 | 0.17 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 87 | 52.62% |
| AVB241220P00195000 | 11/8/2024 7:04 PM | 195 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 36 | 45.14% |
| AVB241220P00200000 | 11/19/2024 3:29 PM | 200 | 0.33 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 29 | 48.34% |
| AVB241220P00210000 | 11/20/2024 4:01 PM | 210 | 0.70 | 0.30 | 0.75 | 0.00 | 0.00% | 1 | 54 | 27.43% |
| AVB241220P00220000 | 11/22/2024 3:18 PM | 220 | 1.45 | 1.10 | 1.40 | -0.53 | -26.77% | 2 | 56 | 21.61% |
| AVB241220P00230000 | 11/21/2024 6:16 PM | 230 | 3.82 | 2.05 | 3.70 | 0.00 | 0.00% | 1 | 28 | 18.05% |
| AVB241220P00240000 | 11/8/2024 8:51 PM | 240 | 8.30 | 7.80 | 9.70 | 0.00 | 0.00% | 11 | 13 | 17.60% |
| AVB241220P00250000 | 10/2/2024 2:09 PM | 250 | 28.60 | 29.10 | 32.20 | 0.00 | 0.00% | 5 | 0 | 76.65% |
| AVB241220P00260000 | 9/30/2024 7:52 PM | 260 | 34.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EQR Equity Residential
75.79
+0.99%
ESS Essex Property Trust, Inc.
305.53
+0.39%
CPT Camden Property Trust
122.90
+0.75%
UDR UDR, Inc.
45.09
+0.62%
MAA Mid-America Apartment Communities, Inc.
160.94
+1.52%
INVH Invitation Homes Inc.
33.88
+0.18%
AMH American Homes 4 Rent
37.66
+0.08%
BRT BRT Apartments Corp.
19.37
-1.87%
UMH UMH Properties, Inc.
19.24
-0.26%
ELS Equity LifeStyle Properties, Inc.
70.94
+0.14%