Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240705C00015500 | 2024-06-25 10:26AM EDT | 15.50 | 6.91 | 4.50 | 7.20 | 0.00 | - | - | 10 | 394.53% |
| AVTR240705C00016000 | 2024-06-25 10:34AM EDT | 16.00 | 6.30 | 3.20 | 6.70 | 0.00 | - | - | 12 | 275.39% |
| AVTR240705C00016500 | 2024-06-25 10:26AM EDT | 16.50 | 5.90 | 2.70 | 6.20 | 0.00 | - | - | 7 | 251.56% |
| AVTR240705C00017000 | 2024-06-25 10:35AM EDT | 17.00 | 5.30 | 2.25 | 5.70 | 0.00 | - | - | 9 | 233.59% |
| AVTR240705C00019000 | 2024-06-27 10:42AM EDT | 19.00 | 2.65 | 1.35 | 3.70 | 0.00 | - | - | 1 | 225.78% |
| AVTR240705C00019500 | 2024-06-28 10:50AM EDT | 19.50 | 1.85 | 0.85 | 2.15 | 0.00 | - | 5 | 5 | 117.97% |
| AVTR240705C00021000 | 2024-07-01 1:20PM EDT | 21.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 20 | 10 | 34.38% |
| AVTR240705C00021500 | 2024-06-21 10:02AM EDT | 21.50 | 0.97 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 196.09% |
| AVTR240705C00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 27 | 26 | 219.92% |
| AVTR240705C00022500 | 2024-07-01 10:48AM EDT | 22.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 9 | 242.19% |
| AVTR240705C00023000 | 2024-06-27 9:42AM EDT | 23.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 262.70% |
| AVTR240705C00023500 | 2024-06-25 11:13AM EDT | 23.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 282.03% |
| AVTR240705C00024000 | 2024-06-28 12:54PM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 152 | 152 | 300.39% |
| AVTR240705C00025000 | 2024-06-27 2:03PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 221 | 139.06% |
| AVTR240705C00026500 | 2024-06-27 9:58AM EDT | 26.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 193 | 180.47% |
| AVTR240705C00027000 | 2024-06-27 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 30 | 189.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240705P00017500 | 2024-06-28 11:25AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 80 | 111 | 135.16% |
| AVTR240705P00018000 | 2024-06-28 11:28AM EDT | 18.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 305.27% |
| AVTR240705P00018500 | 2024-06-26 2:07PM EDT | 18.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 581 | 82.03% |
| AVTR240705P00019000 | 2024-06-06 11:03AM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 245.51% |
| AVTR240705P00020000 | 2024-07-02 9:32AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 41.80% |
| AVTR240705P00020500 | 2024-07-01 2:57PM EDT | 20.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 32.03% |
| AVTR240705P00021000 | 2024-06-28 9:30AM EDT | 21.00 | 0.45 | 0.35 | 1.50 | +0.20 | +80.00% | 1 | 2 | 92.58% |
| AVTR240705P00021500 | 2024-06-28 11:02AM EDT | 21.50 | 0.45 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 155.66% |
| AVTR240705P00022000 | 2024-06-25 1:55PM EDT | 22.00 | 0.33 | 1.05 | 3.40 | 0.00 | - | 2 | 88 | 182.42% |
| AVTR240705P00022500 | 2024-06-28 12:36PM EDT | 22.50 | 1.25 | 0.60 | 2.95 | 0.00 | - | 2 | 45 | 235.74% |
| AVTR240705P00023000 | 2024-06-27 11:57AM EDT | 23.00 | 1.40 | 2.05 | 3.60 | 0.00 | - | 7 | 37 | 160.55% |
| AVTR240705P00023500 | 2024-06-26 3:52PM EDT | 23.50 | 1.70 | 2.65 | 5.00 | 0.00 | - | - | 2 | 257.03% |
| AVTR240705P00024000 | 2024-06-28 9:54AM EDT | 24.00 | 2.50 | 3.10 | 5.50 | 0.00 | - | 2 | 3 | 271.09% |
| AVTR240705P00028000 | 2024-06-28 11:07AM EDT | 28.00 | 7.40 | 5.80 | 9.50 | 0.00 | - | 10 | 0 | 253.52% |
| AVTR240705P00028500 | 2024-07-02 10:54AM EDT | 28.50 | 8.80 | 7.70 | 10.00 | +0.95 | +12.10% | 10 | 0 | 409.18% |
© 2024 Yahoo. All rights reserved.