S&P 500   3,377.36 (+0.50%)
DOW   28,056.82 (+0.95%)
QQQ   270.22 (-0.03%)
AAPL   446.85 (-0.90%)
MSFT   207.28 (-0.47%)
FB   265.11 (+0.80%)
GOOGL   1,507.62 (+0.72%)
AMZN   3,150.66 (+0.08%)
NVDA   443.08 (-0.79%)
CGC   17.62 (-1.73%)
BABA   252.17 (+1.62%)
TSLA   1,414.53 (-0.28%)
GE   6.86 (+2.85%)
MU   48.69 (-0.94%)
AMD   79.88 (-2.87%)
T   30.36 (+0.53%)
F   7.27 (+2.54%)
ACB   10.10 (-1.17%)
GILD   68.36 (-0.22%)
NFLX   477.47 (-1.22%)
DIS   131.29 (+1.94%)
BAC   27.32 (+2.86%)
BA   185.80 (+3.56%)
S&P 500   3,377.36 (+0.50%)
DOW   28,056.82 (+0.95%)
QQQ   270.22 (-0.03%)
AAPL   446.85 (-0.90%)
MSFT   207.28 (-0.47%)
FB   265.11 (+0.80%)
GOOGL   1,507.62 (+0.72%)
AMZN   3,150.66 (+0.08%)
NVDA   443.08 (-0.79%)
CGC   17.62 (-1.73%)
BABA   252.17 (+1.62%)
TSLA   1,414.53 (-0.28%)
GE   6.86 (+2.85%)
MU   48.69 (-0.94%)
AMD   79.88 (-2.87%)
T   30.36 (+0.53%)
F   7.27 (+2.54%)
ACB   10.10 (-1.17%)
GILD   68.36 (-0.22%)
NFLX   477.47 (-1.22%)
DIS   131.29 (+1.94%)
BAC   27.32 (+2.86%)
BA   185.80 (+3.56%)
S&P 500   3,377.36 (+0.50%)
DOW   28,056.82 (+0.95%)
QQQ   270.22 (-0.03%)
AAPL   446.85 (-0.90%)
MSFT   207.28 (-0.47%)
FB   265.11 (+0.80%)
GOOGL   1,507.62 (+0.72%)
AMZN   3,150.66 (+0.08%)
NVDA   443.08 (-0.79%)
CGC   17.62 (-1.73%)
BABA   252.17 (+1.62%)
TSLA   1,414.53 (-0.28%)
GE   6.86 (+2.85%)
MU   48.69 (-0.94%)
AMD   79.88 (-2.87%)
T   30.36 (+0.53%)
F   7.27 (+2.54%)
ACB   10.10 (-1.17%)
GILD   68.36 (-0.22%)
NFLX   477.47 (-1.22%)
DIS   131.29 (+1.94%)
BAC   27.32 (+2.86%)
BA   185.80 (+3.56%)
S&P 500   3,377.36 (+0.50%)
DOW   28,056.82 (+0.95%)
QQQ   270.22 (-0.03%)
AAPL   446.85 (-0.90%)
MSFT   207.28 (-0.47%)
FB   265.11 (+0.80%)
GOOGL   1,507.62 (+0.72%)
AMZN   3,150.66 (+0.08%)
NVDA   443.08 (-0.79%)
CGC   17.62 (-1.73%)
BABA   252.17 (+1.62%)
TSLA   1,414.53 (-0.28%)
GE   6.86 (+2.85%)
MU   48.69 (-0.94%)
AMD   79.88 (-2.87%)
T   30.36 (+0.53%)
F   7.27 (+2.54%)
ACB   10.10 (-1.17%)
GILD   68.36 (-0.22%)
NFLX   477.47 (-1.22%)
DIS   131.29 (+1.94%)
BAC   27.32 (+2.86%)
BA   185.80 (+3.56%)
Log in

NYSE:AVYAvery Dennison Options Chain and Prices

$119.05
+2.87 (+2.47 %)
(As of 08/11/2020 12:46 PM ET)
Add
Compare
Today's Range
$117.22
Now: $119.05
$119.32
50-Day Range
$109.83
MA: $115.54
$122.20
52-Week Range
$76.96
Now: $119.05
$141.09
Volume6,983 shs
Average Volume657,403 shs
Market Capitalization$9.94 billion
P/E Ratio19.26
Dividend Yield2.00%
Beta1.15

Options Chain

Avery Dennison (NYSE:AVY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$170.00$0.000Call0000
(+0)
0.00
8/21/2020$165.00$0.000Call0000
(+0)
0.00
8/21/2020$160.00$0.000Call0000
(+0)
0.00
8/21/2020$155.00$0.000Call0000
(+0)
0.00
8/21/2020$150.00$0.000Call0000
(+0)
0.00
8/21/2020$145.00$0.000Call0003
(+0)
0.00
8/21/2020$140.00$0.000Call0000
(+0)
0.00
8/21/2020$135.00$0.000Call0003
(+0)
0.00
8/21/2020$130.00$0.000Call00030
(+0)
0.00
8/21/2020$125.00$0.000Call00033
(+0)
0.00
8/21/2020$120.00$0.000Call1014
(+0)
0.2920790.01
8/21/2020$115.00$0.000Call00030
(+0)
0.00
8/21/2020$110.00$7.100Call00022
(+0)
0.391939
(+0.070085)
0.7988630
8/21/2020$105.00$11.600Call0000
(+0)
0.456610.9059540
8/21/2020$100.00$16.650Call0000
(+0)
0.6330430.9221560
8/21/2020$95.00$21.000Call0000
(+0)
0
8/21/2020$90.00$25.950Call0000
(+0)
0
8/21/2020$85.00$31.100Call0000
(+0)
0
8/21/2020$80.00$36.150Call0000
(+0)
0
8/21/2020$75.00$41.500Call0000
(+0)
1.412130.9717980
8/21/2020$70.00$46.500Call0000
(+0)
1.587090.9759620
8/21/2020$65.00$51.500Call0000
(+0)
1.788720.9785950
8/21/2020$60.00$56.500Call0000
(+0)
2.029250.9799130
8/21/2020$170.00$53.950Put0000
(+0)
1.02353
(-0.14603)
-0.9819220
8/21/2020$165.00$49.050Put0000
(+0)
1.03549
(-0.063537)
-0.970160
8/21/2020$160.00$43.950Put0000
(+0)
0.880127
(-0.183213)
-0.979580
8/21/2020$155.00$39.200Put0000
(+0)
0.962985
(-0.125455)
-0.951060
8/21/2020$150.00$34.050Put0000
(+0)
0.809971
(-0.083585)
-0.9631780
8/21/2020$145.00$29.100Put0000
(+0)
0.739163
(-0.197361)
-0.9532760
8/21/2020$140.00$24.100Put0000
(+0)
0.643945
(-0.047617)
-0.9474870
8/21/2020$135.00$18.650Put0000
(+0)
0
8/21/2020$130.00$14.250Put00010
(+0)
0.482551
(+0.036105)
-0.9040430
8/21/2020$125.00$9.050Put0002
(+0)
0.301946
(-0.103875)
-0.9166480
8/21/2020$120.00$4.800Put0001
(+0)
0.295696
(+0.094905)
-0.7276840
8/21/2020$115.00$0.000Put00018
(+0)
0.00
8/21/2020$110.00$0.000Put00023
(+0)
0.00
8/21/2020$105.00$0.000Put00022
(+0)
0.00
8/21/2020$100.00$0.000Put00038
(+0)
0.00
8/21/2020$95.00$0.000Put00027
(+0)
0.00
8/21/2020$90.00$0.000Put0001
(+0)
0.00
8/21/2020$85.00$0.000Put1102
(+0)
0.79065
(-0.046545)
0.01
8/21/2020$80.00$0.000Put0000
(+0)
0.00
8/21/2020$75.00$0.000Put0000
(+0)
0.00
8/21/2020$70.00$0.000Put0000
(+0)
0.00
8/21/2020$65.00$0.075Put0000
(+0)
1.46213
(+0.111352)
-0.0070570
8/21/2020$60.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/11/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.