Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240719C00021000 | 2024-07-01 1:31PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 14 | 77 | 29.00% |
| AVTR240719C00021500 | 2024-07-02 3:54PM EDT | 21.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 253 | 28.91% |
| AVTR240719C00022000 | 2024-06-28 1:36PM EDT | 22.00 | 0.11 | 0.00 | 0.15 | -0.15 | -57.69% | 40 | 858 | 32.72% |
| AVTR240719C00022500 | 2024-06-27 1:52PM EDT | 22.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 241 | 34.57% |
| AVTR240719C00023000 | 2024-06-25 11:16AM EDT | 23.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 114 | 2,104 | 45.51% |
| AVTR240719C00023500 | 2024-06-27 3:50PM EDT | 23.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 967 | 70.12% |
| AVTR240719C00024000 | 2024-06-27 2:17PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 16 | 3,620 | 76.56% |
| AVTR240719C00024500 | 2024-06-27 9:55AM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 15 | 82.62% |
| AVTR240719C00025000 | 2024-07-02 3:08PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 6 | 6,602 | 51.95% |
| AVTR240719C00026000 | 2024-06-27 9:48AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 1,630 | 69.34% |
| AVTR240719C00027000 | 2024-05-21 10:53AM EDT | 27.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 67.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240719P00016000 | 2024-07-02 11:43AM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 77.73% |
| AVTR240719P00016500 | 2024-07-02 11:42AM EDT | 16.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 46 | 69.92% |
| AVTR240719P00017000 | 2024-06-10 11:36AM EDT | 17.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 160 | 73 | 66.21% |
| AVTR240719P00018000 | 2024-06-27 9:30AM EDT | 18.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 48 | 50.78% |
| AVTR240719P00020000 | 2024-06-27 10:02AM EDT | 20.00 | 0.17 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 30.08% |
| AVTR240719P00020500 | 2024-06-28 2:59PM EDT | 20.50 | 0.60 | 0.35 | 0.45 | +0.36 | +150.00% | 2 | 11 | 26.86% |
| AVTR240719P00021000 | 2024-07-02 3:43PM EDT | 21.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 14 | 112 | 27.83% |
| AVTR240719P00021500 | 2024-07-01 10:19AM EDT | 21.50 | 1.04 | 0.95 | 1.40 | +0.29 | +38.67% | 10 | 21 | 46.29% |
| AVTR240719P00022000 | 2024-07-02 3:16PM EDT | 22.00 | 1.42 | 1.35 | 2.40 | +0.41 | +40.59% | 2 | 14,020 | 53.61% |
| AVTR240719P00022500 | 2024-06-25 3:58PM EDT | 22.50 | 0.85 | 1.75 | 3.20 | 0.00 | - | - | 186 | 67.97% |
| AVTR240719P00023000 | 2024-07-02 3:56PM EDT | 23.00 | 2.40 | 2.40 | 2.45 | +0.27 | +12.68% | 3 | 15,498 | 30.47% |
| AVTR240719P00024000 | 2024-06-25 1:26PM EDT | 24.00 | 1.99 | 2.15 | 5.00 | 0.00 | - | 2 | 140 | 57.23% |
| AVTR240719P00025000 | 2024-06-21 11:04AM EDT | 25.00 | 2.06 | 4.10 | 6.00 | 0.00 | - | 1 | 1 | 107.42% |
© 2024 Yahoo. All rights reserved.