Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816C00015000 | 2024-02-13 1:07PM EDT | 15.00 | 7.80 | 10.40 | 12.00 | 0.00 | - | - | 1 | 118.46% |
| AVTR240816C00017000 | 2024-02-14 10:55AM EDT | 17.00 | 7.70 | 8.00 | 10.10 | 0.00 | - | 5 | 6 | 92.97% |
| AVTR240816C00019000 | 2024-02-13 10:48AM EDT | 19.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | - | 2 | 70.51% |
| AVTR240816C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 3.80 | 4.50 | 6.10 | 0.00 | - | - | 7 | 67.19% |
| AVTR240816C00021000 | 2024-04-26 9:51AM EDT | 21.00 | 3.60 | 2.65 | 4.50 | 0.00 | - | 2 | 12 | 43.85% |
| AVTR240816C00022000 | 2024-04-18 10:06AM EDT | 22.00 | 3.66 | 3.40 | 5.00 | 0.00 | - | 2 | 23 | 52.34% |
| AVTR240816C00023000 | 2024-04-02 9:57AM EDT | 23.00 | 3.17 | 2.25 | 2.40 | 0.00 | - | 1 | 3 | 26.76% |
| AVTR240816C00024000 | 2024-05-01 1:20PM EDT | 24.00 | 1.75 | 1.25 | 2.25 | 0.00 | - | 17 | 164 | 35.72% |
| AVTR240816C00025000 | 2024-05-01 3:15PM EDT | 25.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 2 | 373 | 33.45% |
| AVTR240816C00026000 | 2024-05-03 11:19AM EDT | 26.00 | 1.14 | 1.05 | 1.20 | +0.17 | +17.53% | 1 | 133 | 32.45% |
| AVTR240816C00027000 | 2024-05-02 10:04AM EDT | 27.00 | 0.77 | 0.75 | 0.80 | +0.22 | +40.00% | 45 | 142 | 30.66% |
| AVTR240816C00028000 | 2024-05-02 12:22PM EDT | 28.00 | 0.40 | 0.45 | 2.35 | 0.00 | - | 119 | 663 | 66.87% |
| AVTR240816C00029000 | 2024-05-03 11:28AM EDT | 29.00 | 0.32 | 0.30 | 1.20 | -0.38 | -54.29% | 164 | 401 | 49.46% |
| AVTR240816C00030000 | 2024-04-05 10:20AM EDT | 30.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 1 | 569 | 30.08% |
| AVTR240816C00031000 | 2024-03-26 1:12PM EDT | 31.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 144 | 120 | 36.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816P00020000 | 2024-04-22 9:32AM EDT | 20.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 5 | 12 | 39.65% |
| AVTR240816P00021000 | 2024-01-09 12:40PM EDT | 21.00 | 1.32 | 1.00 | 1.15 | 0.00 | - | 3 | 13 | 51.32% |
| AVTR240816P00022000 | 2024-04-15 1:21PM EDT | 22.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 13 | 24 | 29.49% |
| AVTR240816P00023000 | 2024-04-30 1:07PM EDT | 23.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 15 | 28.32% |
| AVTR240816P00024000 | 2024-04-30 3:13PM EDT | 24.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 39 | 55 | 27.34% |
| AVTR240816P00025000 | 2024-04-19 12:08PM EDT | 25.00 | 2.00 | 1.40 | 1.55 | 0.00 | - | 1 | 118 | 26.32% |
| AVTR240816P00026000 | 2024-04-15 1:22PM EDT | 26.00 | 2.35 | 1.95 | 2.10 | 0.00 | - | 11 | 57 | 25.10% |
| AVTR240816P00027000 | 2024-04-10 3:59PM EDT | 27.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 12 | 40 | 23.54% |
| AVTR240816P00028000 | 2024-05-01 9:59AM EDT | 28.00 | 4.00 | 3.40 | 5.60 | 0.00 | - | 1 | 18 | 66.31% |
| AVTR240816P00029000 | 2024-01-31 12:10PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVTR240816P00030000 | 2024-02-02 3:16PM EDT | 30.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 58.81% |
© 2024 Yahoo. All rights reserved.