Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240119C00015000 | 2023-08-29 10:24AM EDT | 15.00 | 7.57 | 6.10 | 6.30 | 0.00 | - | 1 | 4 | 27.34% |
| AVTR240119C00017500 | 2023-08-18 2:41PM EDT | 17.50 | 4.90 | 4.90 | 5.10 | 0.00 | - | 3 | 121 | 62.99% |
| AVTR240119C00020000 | 2023-09-21 3:57PM EDT | 20.00 | 2.90 | 2.45 | 2.60 | 0.00 | - | 10 | 93 | 41.21% |
| AVTR240119C00022500 | 2023-09-29 10:17AM EDT | 22.50 | 1.30 | 1.20 | 1.30 | +0.30 | +30.00% | 5,020 | 766 | 37.99% |
| AVTR240119C00025000 | 2023-09-28 2:57PM EDT | 25.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 164 | 984 | 38.57% |
| AVTR240119C00027500 | 2023-09-28 2:05PM EDT | 27.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 460 | 52.88% |
| AVTR240119C00030000 | 2023-07-31 9:32AM EDT | 30.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 15 | 295 | 51.27% |
| AVTR240119C00032500 | 2023-08-08 10:05AM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 372 | 49.81% |
| AVTR240119C00035000 | 2023-04-05 1:06PM EDT | 35.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 69 | 32 | 57.52% |
| AVTR240119C00037500 | 2023-05-16 2:23PM EDT | 37.50 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 15 | 66.11% |
| AVTR240119C00040000 | 2023-09-29 9:42AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 3 | 40 | 56.45% |
| AVTR240119C00042500 | 2023-08-03 9:54AM EDT | 42.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 18 | 80.47% |
| AVTR240119C00045000 | 2023-01-13 11:00AM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 74.22% |
| AVTR240119C00047500 | 2022-12-23 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 76.27% |
| AVTR240119C00050000 | 2023-05-16 2:24PM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 60 | 92.19% |
| AVTR240119C00055000 | 2022-10-19 12:53PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 26 | 18 | 86.72% |
| AVTR240119C00060000 | 2022-11-08 12:03PM EDT | 60.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 28 | 102.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240119P00010000 | 2023-04-27 11:00AM EDT | 10.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 73.63% |
| AVTR240119P00012500 | 2023-06-21 3:50PM EDT | 12.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 18 | 57.23% |
| AVTR240119P00015000 | 2023-08-28 1:11PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 50.29% |
| AVTR240119P00017500 | 2023-08-21 2:01PM EDT | 17.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 441 | 865 | 36.62% |
| AVTR240119P00020000 | 2023-09-29 10:03AM EDT | 20.00 | 0.88 | 0.85 | 1.00 | -0.07 | -7.37% | 5,002 | 307 | 34.13% |
| AVTR240119P00022500 | 2023-09-28 9:43AM EDT | 22.50 | 2.40 | 2.05 | 2.20 | 0.00 | - | 1 | 248 | 31.30% |
| AVTR240119P00025000 | 2023-09-27 9:58AM EDT | 25.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | 1 | 59 | 31.45% |
| AVTR240119P00027500 | 2023-07-25 1:11PM EDT | 27.50 | 5.10 | 4.30 | 5.90 | 0.00 | - | 1 | 4 | 0.00% |
| AVTR240119P00030000 | 2022-11-30 10:32AM EDT | 30.00 | 8.94 | 7.00 | 10.60 | 0.00 | - | 2 | 2 | 91.60% |
| AVTR240119P00032500 | 2021-11-10 2:41PM EDT | 32.50 | 4.80 | 3.60 | 6.50 | 0.00 | - | 3 | 3 | 0.00% |
| AVTR240119P00035000 | 2022-10-06 10:27AM EDT | 35.00 | 13.95 | 14.30 | 15.90 | 0.00 | - | 1 | 0 | 96.97% |
| AVTR240119P00050000 | 2022-01-25 2:16PM EDT | 50.00 | 17.00 | 15.10 | 18.40 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
