Avery Dennison Corp.

NYS: AVY

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 27, 2021, 12:40 p.m.

AVY
/zigman2/quotes/200970384/composite

$

210.02

Change

-1.88 -0.89%

Volume

Volume 252,933

Real time quotes

/zigman2/quotes/200970384/composite

Previous close

$ 211.90

$ 210.02

Change

-1.88 -0.89%

Day low

Day high

$205.00

$215.10

Open

52 week low

52 week high

$134.50

$228.88

Open

OPTION CHAIN FOR AVERY DENNISON CORP.

In-the-money

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 102.80 106.90 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 97.50 102.00 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 93.00 97.00 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 87.50 92.00 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 82.50 87.30 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 77.50 82.30 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 72.90 77.50 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 67.60 72.00 140.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 62.70 67.50 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 57.70 62.50 150.00 quote 0.25 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 52.80 57.30 155.00 quote 0.46 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 47.60 52.50 160.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 44.00 46.80 165.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 39.70 41.80 170.00 quote 0.70 0.00 0.00 0.00 4.80 4.00
quote 0.00 0.00 0.00 33.80 36.30 175.00 quote 1.05 0.00 0.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 29.40 32.30 180.00 quote 4.90 0.00 0.00 0.05 4.30 3.00
quote 25.90 0.00 0.00 24.20 26.80 1.00 185.00 quote 2.00 0.00 0.00 0.30 1.95 9.00
quote 21.40 0.00 0.00 19.50 22.70 1.00 190.00 quote 1.50 -0.75 1.00 0.65 1.95 9.00
quote 22.00 0.00 0.00 15.90 17.00 6.00 195.00 quote 1.60 -0.40 1.00 1.10 2.45 340.00
quote 13.26 0.00 0.00 11.20 12.90 13.00 200.00 quote 2.94 -0.01 3.00 1.80 2.55 15.00
quote 8.00 -0.30 1.00 2.65 6.60 10.00 210.00 quote 7.15 1.05 1.00 4.50 6.30 380.00
210.02 Current price as of 10/27/2021 12:40:52 PM
quote 3.37 -1.17 15.00 1.50 2.20 39.00 220.00 quote 16.66 0.00 0.00 11.50 13.40 15.00
quote 1.32 -0.18 5.00 0.30 1.90 74.00 230.00 quote 15.00 -0.40 2.00 20.10 22.30 11.00
quote 0.55 -0.30 2.00 0.00 0.55 12.00 240.00 quote 22.10 0.00 0.00 29.40 31.50 2.00
quote 0.30 0.00 0.00 0.00 4.80 21.00 250.00 quote 31.70 0.00 0.00 38.20 40.90 4.00
quote 0.00 0.00 0.00 0.00 4.80 260.00 quote 0.00 0.00 0.00 48.10 52.00
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 0.00 0.00 0.00 58.00 62.50
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 68.00 72.50
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 78.00 82.50
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 88.00 92.00
quote 0.00 0.00 0.00 0.00 4.80 310.00 quote 0.00 0.00 0.00 98.00 102.00
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 107.80 112.50
quote 0.00 0.00 0.00 0.00 4.80 330.00 quote 0.00 0.00 0.00 117.80 122.50

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show
Link to MarketWatch's Slice.