Bulletin
Investor Alert

Avery Dennison Corp.

NYS: AVY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2021, 5:29 p.m.

AVY
/zigman2/quotes/200970384/composite

$

211.01

Change

0.00 0.00%

Volume

Volume 55,234

Quotes are delayed by 20 min

/zigman2/quotes/200970384/composite

Today's close

$ 205.66

$ 211.01

Change

+5.35 +2.60%

Day low

Day high

$208.33

$213.07

Open

52 week low

52 week high

$147.40

$229.24

Open

OPTION CHAIN FOR AVERY DENNISON CORP.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.30 108.50 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 99.00 103.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 94.00 98.50 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 89.10 93.40 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 85.10 88.50 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 79.60 83.50 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 74.30 78.50 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 69.30 73.50 140.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 64.30 68.50 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 59.50 63.50 150.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 54.00 58.50 155.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 49.00 53.50 160.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 45.30 48.50 165.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 40.20 43.40 170.00 quote 1.15 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 34.60 38.50 175.00 quote 0.50 0.00 0.00 0.00 0.75 4.00
quote 0.00 0.00 0.00 30.00 33.50 180.00 quote 0.45 0.00 0.00 0.05 3.30 3.00
quote 0.00 0.00 0.00 24.90 29.00 185.00 quote 0.75 0.00 0.00 0.00 1.10 6.00
quote 0.00 0.00 0.00 20.50 24.00 190.00 quote 1.65 0.00 0.00 0.20 3.50 4.00
quote 0.00 0.00 0.00 16.50 19.50 195.00 quote 1.80 0.00 0.00 0.10 4.70 9.00
quote 16.60 0.00 0.00 12.20 15.20 200.00 quote 4.60 0.00 0.00 1.30 2.65 9.00
quote 0.00 0.00 0.00 5.00 7.10 210.00 quote 7.90 1.40 1.00 4.30 6.10 17.00
211.01 Current price as of 12/06/2021 04:02:26 PM
quote 2.00 -1.45 10.00 0.85 2.95 29.00 220.00 quote 5.40 0.00 0.00 9.10 12.10 10.00
quote 1.50 0.00 0.00 0.25 2.70 15.00 230.00 quote 0.00 0.00 0.00 17.30 21.50
quote 0.25 0.00 0.00 0.00 0.75 1.00 240.00 quote 0.00 0.00 0.00 26.50 31.00
quote 0.34 0.00 0.00 0.00 4.80 10.00 250.00 quote 0.00 0.00 0.00 36.50 40.80
quote 0.00 0.00 0.00 0.00 4.80 260.00 quote 0.00 0.00 0.00 46.50 50.90
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 0.00 0.00 0.00 56.50 61.00
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 66.50 70.40
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 76.50 81.00
quote 0.00 0.00 0.00 0.00 4.80 300.00 quote 0.00 0.00 0.00 86.50 91.00
quote 0.00 0.00 0.00 0.00 4.80 310.00 quote 0.00 0.00 0.00 96.50 101.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.10 108.40 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 99.50 103.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 94.60 98.50 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 89.40 93.50 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 84.20 88.50 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 80.00 83.50 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 75.40 78.40 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 69.70 73.50 140.00 quote 1.45 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 65.00 68.40 145.00 quote 0.56 0.00 0.00 0.00 1.10 1.00
quote 75.00 0.00 0.00 59.80 64.00 1.00 150.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 54.70 59.00 155.00 quote 2.37 0.00 0.00 0.00 1.30 3.00
quote 0.00 0.00 0.00 49.50 54.00 160.00 quote 2.95 0.00 0.00 0.00 1.40 10.00
quote 0.00 0.00 0.00 45.10 49.00 165.00 quote 2.20 0.00 0.00 0.00 1.60 14.00
quote 41.50 0.00 0.00 40.30 44.50 8.00 170.00 quote 2.25 1.05 1.00 0.05 1.80 18.00
quote 0.00 0.00 0.00 36.50 39.50 175.00 quote 2.60 1.20 1.00 0.70 4.70 11.00
quote 46.44 0.00 0.00 31.10 34.90 2.00 180.00 quote 1.68 0.00 0.00 0.75 2.45 8.00
quote 31.70 0.00 0.00 27.20 30.50 185.00 quote 1.95 0.00 0.00 0.35 3.00 8.00
quote 32.50 0.00 0.00 22.60 26.00 190.00 quote 5.50 0.00 0.00 1.10 3.30 12.00
quote 21.00 0.00 0.00 19.00 20.40 1.00 195.00 quote 3.80 0.00 0.00 2.90 4.30 10.00
quote 16.70 0.00 0.00 15.30 16.20 5.00 200.00 quote 5.70 -0.40 1.00 4.00 5.10 17.00
quote 7.20 0.80 1.00 8.90 9.90 41.00 210.00 quote 8.16 -0.44 20.00 7.60 10.30 67.00
211.01 Current price as of 12/06/2021 04:02:26 PM
quote 4.00 0.30 6.00 3.80 6.10 65.00 220.00 quote 10.74 0.00 0.00 13.20 14.30 24.00
quote 1.62 0.00 0.00 0.50 4.30 18.00 230.00 quote 10.80 0.00 0.00 19.70 22.90 8.00
quote 1.50 0.00 0.00 0.65 2.95 5.00 240.00 quote 33.90 0.00 0.00 27.70 31.80
quote 0.84 -0.31 10.00 0.00 1.35 16.00 250.00 quote 0.00 0.00 0.00 37.00 41.30
quote 0.80 0.00 0.00 0.00 1.05 6.00 260.00 quote 0.00 0.00 0.00 46.50 50.70
quote 0.00 0.00 0.00 0.00 4.80 270.00 quote 0.00 0.00 0.00 56.50 61.00
quote 0.00 0.00 0.00 0.00 4.80 280.00 quote 0.00 0.00 0.00 66.50 71.00
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 76.60 80.80
quote 0.30 0.00 0.00 0.00 4.80 1.00 300.00 quote 0.00 0.00 0.00 86.50 91.00
quote 0.00 0.00 0.00 0.00 4.80 310.00 quote 0.00 0.00 0.00 96.50 100.60
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 106.50 110.80
quote 0.00 0.00 0.00 0.00 5.00 330.00 quote 0.00 0.00 0.00 116.50 121.50
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 0.00 0.00 0.00 126.50 130.80

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 104.40 108.50 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 100.10 103.40 110.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 94.70 99.00 115.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 89.50 94.00 120.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 84.60 88.90 125.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 79.90 83.90 130.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 75.00 79.00 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 70.50 74.40 140.00 quote 0.00 0.00 0.00 0.30 4.40
quote 0.00 0.00 0.00 65.90 69.50 145.00 quote 0.00 0.00 0.00 0.15 2.05
quote 0.00 0.00 0.00 60.90 64.50 150.00 quote 1.00 0.00 0.00 1.05 2.05 1.00
quote 0.00 0.00 0.00 56.50 59.90 155.00 quote 0.00 0.00 0.00 1.35 2.50
quote 0.00 0.00 0.00 51.30 55.00 160.00 quote 1.85 0.00 0.00 0.30 3.10 10.00
quote 0.00 0.00 0.00 46.50 50.50 165.00 quote 0.00 0.00 0.00 0.95 5.00
quote 0.00 0.00 0.00 43.10 46.10 170.00 quote 0.00 0.00 0.00 1.40 4.10
quote 0.00 0.00 0.00 38.80 41.90 175.00 quote 2.73 0.00 0.00 2.60 5.30 1.00
quote 0.00 0.00 0.00 33.80 36.90 180.00 quote 4.10 0.00 0.00 3.80 6.40 6.00
quote 0.00 0.00 0.00 30.40 33.30 185.00 quote 6.60 0.00 0.00 4.70 7.20 36.00
quote 0.00 0.00 0.00 26.10 29.50 190.00 quote 0.00 0.00 0.00 6.00 8.30
quote 0.00 0.00 0.00 22.50 26.00 195.00 quote 0.00 0.00 0.00 7.10 9.40
quote 33.10 0.00 0.00 19.20 22.30 2.00 200.00 quote 7.40 0.00 0.00 8.80 11.40 3.00
quote 0.00 0.00 0.00 13.90 16.90 210.00 quote 9.66 0.00 0.00 12.40 15.30 2.00
211.01 Current price as of 12/06/2021 04:02:26 PM
quote 13.02 0.00 0.00 8.90 11.60 37.00 220.00 quote 20.85 0.00 0.00 17.50 20.50 1.00
quote 9.30 0.00 0.00 5.70 9.00 37.00 230.00 quote 0.00 0.00 0.00 24.00 26.90
quote 8.50 0.00 0.00 3.10 6.40 4.00 240.00 quote 0.00 0.00 0.00 31.70 34.90
quote 5.31 0.00 0.00 1.70 5.00 3.00 250.00 quote 0.00 0.00 0.00 39.80 43.80
quote 3.47 0.00 0.00 0.40 4.80 5.00 260.00 quote 0.00 0.00 0.00 48.80 52.80
quote 3.20 0.00 0.00 0.80 4.00 1.00 270.00 quote 0.00 0.00 0.00 57.70 62.00
quote 0.00 0.00 0.00 0.20 1.85 280.00 quote 0.00 0.00 0.00 67.50 72.00
quote 0.00 0.00 0.00 0.00 1.55 290.00 quote 0.00 0.00 0.00 77.00 81.50
quote 0.00 0.00 0.00 0.00 4.30 300.00 quote 0.00 0.00 0.00 87.20 91.00
quote 0.00 0.00 0.00 0.00 4.00 310.00 quote 0.00 0.00 0.00 97.00 101.40
quote 0.00 0.00 0.00 0.00 4.20 320.00 quote 0.00 0.00 0.00 107.10 111.40
quote 0.00 0.00 0.00 0.00 5.00 330.00 quote 0.00 0.00 0.00 116.60 121.50
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 0.00 0.00 0.00 127.00 131.40

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 99.50 104.00 110.00 quote 0.00 0.00 0.00 0.40 4.80
quote 0.00 0.00 0.00 94.60 98.90 115.00 quote 0.00 0.00 0.00 0.55 4.80
quote 0.00 0.00 0.00 89.60 93.90 120.00 quote 0.00 0.00 0.00 0.10 1.90
quote 0.00 0.00 0.00 85.10 88.90 125.00 quote 0.00 0.00 0.00 0.20 4.80
quote 0.00 0.00 0.00 80.00 84.50 130.00 quote 0.00 0.00 0.00 0.90 4.80
quote 0.00 0.00 0.00 75.40 79.50 135.00 quote 0.00 0.00 0.00 1.30 2.55
quote 0.00 0.00 0.00 70.50 75.00 140.00 quote 0.00 0.00 0.00 0.50 2.60
quote 0.00 0.00 0.00 66.30 69.90 145.00 quote 0.00 0.00 0.00 0.65 4.70
quote 0.00 0.00 0.00 61.00 65.50 150.00 quote 0.00 0.00 0.00 1.10 3.70
quote 0.00 0.00 0.00 57.00 61.00 155.00 quote 0.00 0.00 0.00 2.40 4.40
quote 0.00 0.00 0.00 53.70 56.50 160.00 quote 0.00 0.00 0.00 2.00 5.00
quote 0.00 0.00 0.00 49.20 52.40 165.00 quote 0.00 0.00 0.00 3.80 6.10
quote 0.00 0.00 0.00 45.00 48.00 170.00 quote 0.00 0.00 0.00 4.60 5.90
quote 0.00 0.00 0.00 40.70 44.00 175.00 quote 0.00 0.00 0.00 4.80 7.90
quote 0.00 0.00 0.00 36.80 40.00 180.00 quote 0.00 0.00 0.00 6.10 8.60
quote 0.00 0.00 0.00 32.60 36.00 185.00 quote 0.00 0.00 0.00 6.90 9.90
quote 0.00 0.00 0.00 29.00 32.40 190.00 quote 0.00 0.00 0.00 8.90 11.80
quote 23.60 0.00 0.00 25.80 29.00 11.00 195.00 quote 0.00 0.00 0.00 10.60 12.40
quote 0.00 0.00 0.00 22.70 25.90 200.00 quote 13.70 0.00 3.00 12.20 14.50
quote 0.00 0.00 0.00 17.40 20.50 210.00 quote 0.00 0.00 0.00 16.70 19.90
211.01 Current price as of 12/06/2021 04:02:26 PM
quote 0.00 0.00 0.00 12.00 16.00 220.00 quote 0.00 0.00 0.00 21.80 24.60
quote 0.00 0.00 0.00 8.20 12.20 230.00 quote 0.00 0.00 0.00 28.40 31.50
quote 0.00 0.00 0.00 5.60 9.00 240.00 quote 0.00 0.00 0.00 35.10 38.50
quote 5.00 0.00 10.00 4.70 7.20 10.00 250.00 quote 45.00 0.00 0.00 42.70 45.90 14.00
quote 0.00 0.00 0.00 2.90 6.00 260.00 quote 0.00 0.00 0.00 51.30 54.50
quote 0.00 0.00 0.00 2.10 4.70 270.00 quote 0.00 0.00 0.00 60.50 63.50
quote 0.00 0.00 0.00 1.35 4.80 280.00 quote 0.00 0.00 0.00 68.50 73.40
quote 0.00 0.00 0.00 0.00 3.20 290.00 quote 0.00 0.00 0.00 78.10 83.00
quote 1.15 0.00 0.00 0.55 4.00 1.00 300.00 quote 0.00 0.00 0.00 88.00 92.50
quote 0.00 0.00 0.00 0.30 4.80 310.00 quote 0.00 0.00 0.00 97.50 102.30
quote 0.80 0.00 1.00 0.40 4.80 320.00 quote 0.00 0.00 0.00 107.50 112.00
quote 0.85 0.00 1.00 0.00 2.95 330.00 quote 0.00 0.00 0.00 117.60 121.70
quote 0.00 0.00 0.00 0.00 5.00 340.00 quote 0.00 0.00 0.00 127.00 131.50
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.