Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116C00002500 | 2024-02-06 3:58PM EDT | 2.50 | 21.98 | 21.00 | 25.80 | 0.00 | - | 2 | 0 | 189.45% |
| AVTR260116C00007500 | 2024-01-09 12:47PM EDT | 7.50 | 15.90 | 14.70 | 19.00 | 0.00 | - | - | 15 | 106.40% |
| AVTR260116C00015000 | 2024-03-15 9:34AM EDT | 15.00 | 11.80 | 11.30 | 12.70 | 0.00 | - | 10 | 22 | 59.72% |
| AVTR260116C00020000 | 2024-03-06 3:13PM EDT | 20.00 | 8.42 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 54.05% |
| AVTR260116C00022500 | 2024-03-12 10:04AM EDT | 22.50 | 6.65 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 49.81% |
| AVTR260116C00025000 | 2024-05-03 3:51PM EDT | 25.00 | 4.90 | 2.55 | 5.10 | +0.50 | +11.36% | 3 | 840 | 40.87% |
| AVTR260116C00027500 | 2024-04-03 10:33AM EDT | 27.50 | 4.20 | 3.70 | 3.90 | 0.00 | - | 5 | 326 | 38.39% |
| AVTR260116C00030000 | 2024-05-03 10:27AM EDT | 30.00 | 2.80 | 2.75 | 3.10 | -1.10 | -28.21% | 17 | 8 | 37.83% |
| AVTR260116C00032500 | 2024-01-22 3:11PM EDT | 32.50 | 1.22 | 1.90 | 2.25 | 0.00 | - | - | 8 | 35.69% |
| AVTR260116C00035000 | 2024-02-12 11:24AM EDT | 35.00 | 1.00 | 1.50 | 1.90 | 0.00 | - | 12 | 16 | 36.67% |
| AVTR260116C00040000 | 2024-02-20 2:23PM EDT | 40.00 | 0.71 | 0.70 | 1.50 | 0.00 | - | 1 | 7 | 39.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116P00007500 | 2023-09-21 9:30AM EDT | 7.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | - | 33 | 63.09% |
| AVTR260116P00015000 | 2024-02-14 1:51PM EDT | 15.00 | 0.58 | 0.30 | 0.60 | 0.00 | - | 6 | 6 | 34.91% |
| AVTR260116P00020000 | 2024-02-14 1:51PM EDT | 20.00 | 1.52 | 1.20 | 1.55 | 0.00 | - | 4 | 5 | 29.47% |
| AVTR260116P00022500 | 2024-03-18 11:08AM EDT | 22.50 | 2.15 | 2.30 | 2.70 | 0.00 | - | 3 | 3 | 30.32% |
| AVTR260116P00025000 | 2024-04-02 3:35PM EDT | 25.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | - | 800 | 27.61% |
| AVTR260116P00027500 | 2024-04-02 3:37PM EDT | 27.50 | 4.50 | 4.70 | 5.00 | 0.00 | - | 7 | 8 | 25.37% |
© 2024 Yahoo. All rights reserved.