Avantor, Inc. (AVTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240517C00002500 | 2024-01-24 12:47PM EDT | 2.50 | 19.87 | 20.70 | 23.90 | 0.00 | - | 3 | 0 | 782.81% |
| AVTR240517C00015000 | 2024-02-05 11:36AM EDT | 15.00 | 9.00 | 10.30 | 11.30 | 0.00 | - | 1 | 0 | 292.38% |
| AVTR240517C00017500 | 2023-12-07 2:45PM EDT | 17.50 | 4.50 | 4.60 | 7.00 | 0.00 | - | 55 | 33 | 95.31% |
| AVTR240517C00020000 | 2024-04-24 10:32AM EDT | 20.00 | 5.80 | 4.10 | 5.00 | 0.00 | - | 2 | 12 | 70.12% |
| AVTR240517C00021000 | 2024-02-14 10:50AM EDT | 21.00 | 3.50 | 4.20 | 4.70 | 0.00 | - | 2 | 43 | 124.81% |
| AVTR240517C00022500 | 2024-05-01 10:47AM EDT | 22.50 | 1.50 | 1.90 | 4.10 | -0.45 | -23.08% | 7 | 461 | 96.48% |
| AVTR240517C00023000 | 2024-05-01 10:10AM EDT | 23.00 | 1.20 | 1.50 | 2.60 | -0.15 | -11.11% | 2 | 23 | 61.13% |
| AVTR240517C00023500 | 2024-04-29 2:32PM EDT | 23.50 | 0.90 | 1.05 | 3.20 | 0.00 | - | 19 | 36 | 81.25% |
| AVTR240517C00024000 | 2024-04-30 3:40PM EDT | 24.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 85 | 360 | 27.93% |
| AVTR240517C00024500 | 2024-04-26 11:24AM EDT | 24.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 19 | 8 | 28.81% |
| AVTR240517C00025000 | 2024-04-30 11:12AM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 52 | 1,273 | 26.27% |
| AVTR240517C00025500 | 2024-04-29 11:39AM EDT | 25.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 58 | 58 | 28.32% |
| AVTR240517C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 340 | 2,391 | 27.34% |
| AVTR240517C00026500 | 2024-04-25 3:47PM EDT | 26.50 | 0.51 | 0.00 | 0.10 | 0.00 | - | - | 30 | 32.81% |
| AVTR240517C00027000 | 2024-04-25 3:48PM EDT | 27.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | - | 82 | 42.68% |
| AVTR240517C00027500 | 2024-04-26 3:55PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 329 | 1,922 | 65.23% |
| AVTR240517C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 120 | 81.64% |
| AVTR240517C00030000 | 2024-03-07 3:32PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 70.70% |
| AVTR240517C00032500 | 2024-01-26 2:49PM EDT | 32.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240517P00015000 | 2024-04-29 9:31AM EDT | 15.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 40 | 139 | 108.59% |
| AVTR240517P00016000 | 2024-02-07 10:30AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 166.80% |
| AVTR240517P00017500 | 2024-02-15 1:23PM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 78.13% |
| AVTR240517P00019000 | 2024-02-28 1:06PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 60.94% |
| AVTR240517P00020000 | 2024-04-17 3:47PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 96.09% |
| AVTR240517P00021000 | 2024-03-13 1:18PM EDT | 21.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 10 | 20 | 58.98% |
| AVTR240517P00022500 | 2024-05-01 3:35PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 17,644 | 27.93% |
| AVTR240517P00024000 | 2024-05-01 2:43PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 8 | 3,106 | 26.37% |
| AVTR240517P00024500 | 2024-04-30 1:01PM EDT | 24.50 | 0.70 | 0.45 | 0.55 | 0.00 | - | 41 | 126 | 24.90% |
| AVTR240517P00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.81 | 0.75 | 0.85 | -0.19 | -19.00% | 3 | 287 | 24.61% |
| AVTR240517P00026000 | 2024-04-26 2:15PM EDT | 26.00 | 1.80 | 0.60 | 1.70 | 0.00 | - | 1 | 393 | 29.10% |
| AVTR240517P00027000 | 2024-04-24 10:51AM EDT | 27.00 | 1.77 | 2.20 | 2.90 | 0.00 | - | - | 0 | 55.57% |
| AVTR240517P00027500 | 2024-03-11 10:32AM EDT | 27.50 | 2.55 | 2.20 | 2.30 | 0.00 | - | 37 | 17 | 0.00% |
| AVTR240517P00029000 | 2023-12-18 11:10AM EDT | 29.00 | 6.30 | 7.00 | 9.20 | 0.00 | - | - | 0 | 250.39% |
| AVTR240517P00030000 | 2023-10-03 9:58AM EDT | 30.00 | 9.40 | 10.60 | 12.50 | 0.00 | - | - | 0 | 384.08% |
© 2024 Yahoo. All rights reserved.