New Zealand markets closed

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.80-0.49 (-2.30%)
At close: 04:00PM EDT
20.80 -0.01 (-0.05%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR240719C000175002024-07-01 12:58PM EDT17.503.302.954.700.00--10160.16%
AVTR240719C000205002024-07-12 3:43PM EDT20.500.500.000.60-0.05-9.09%4510138.09%
AVTR240719C000210002024-07-12 2:41PM EDT21.000.250.200.30-0.35-58.33%1715133.99%
AVTR240719C000215002024-07-09 11:04AM EDT21.500.150.050.150.00-11436134.96%
AVTR240719C000220002024-07-11 12:42PM EDT22.000.150.050.100.00-1787540.63%
AVTR240719C000225002024-07-10 1:43PM EDT22.500.050.000.150.00-124157.81%
AVTR240719C000230002024-07-11 2:39PM EDT23.000.050.000.300.00-12,10467.97%
AVTR240719C000235002024-06-27 3:50PM EDT23.500.100.000.750.00--967106.84%
AVTR240719C000240002024-06-27 2:17PM EDT24.000.060.000.350.00-163,62090.23%
AVTR240719C000245002024-06-27 9:55AM EDT24.500.050.000.750.00--15126.95%
AVTR240719C000250002024-07-02 3:08PM EDT25.000.010.000.050.00-66,60570.31%
AVTR240719C000260002024-06-27 9:48AM EDT26.000.050.000.200.00-161,630107.03%
AVTR240719C000270002024-05-21 10:53AM EDT27.000.250.000.100.00--2104.69%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR240719P000160002024-07-02 11:43AM EDT16.000.050.000.750.00-1154185.94%
AVTR240719P000165002024-07-03 9:37AM EDT16.500.050.000.750.00-313365170.31%
AVTR240719P000170002024-07-03 9:30AM EDT17.000.050.000.750.00-2235155.08%
AVTR240719P000180002024-06-27 9:30AM EDT18.000.050.000.750.00--48124.61%
AVTR240719P000185002024-07-02 9:30AM EDT18.500.200.050.200.00--273.83%
AVTR240719P000190002024-07-11 2:03PM EDT19.000.050.050.150.00-101157.42%
AVTR240719P000200002024-07-12 11:24AM EDT20.000.150.000.250.00-4036549.81%
AVTR240719P000205002024-07-12 2:45PM EDT20.500.200.150.25-0.05-20.00%12511633.40%
AVTR240719P000210002024-07-12 3:23PM EDT21.000.450.400.50-0.05-10.00%5017933.99%
AVTR240719P000215002024-07-11 1:37PM EDT21.500.450.750.850.00-143934.96%
AVTR240719P000220002024-07-11 2:59PM EDT22.000.751.201.300.00-1614,00140.63%
AVTR240719P000225002024-07-12 10:06AM EDT22.501.701.651.95+0.55+47.83%6150.78%
AVTR240719P000230002024-07-08 9:44AM EDT23.002.202.152.30+0.18+8.91%515,33360.16%
AVTR240719P000240002024-06-25 1:26PM EDT24.001.992.005.300.00-20125.78%
AVTR240719P000250002024-07-11 12:19PM EDT25.003.604.106.300.00-10204.69%