Avantor, Inc. (AVTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426C00023000 | 2024-04-19 2:41PM EDT | 23.00 | 1.45 | 2.30 | 3.70 | 0.00 | - | 855 | 855 | 203.13% |
| AVTR240426C00023500 | 2024-04-19 3:35PM EDT | 23.50 | 1.15 | 1.05 | 3.20 | 0.00 | - | 5 | 6 | 108.59% |
| AVTR240426C00024000 | 2024-04-24 3:47PM EDT | 24.00 | 1.69 | 0.65 | 2.80 | +0.64 | +60.95% | 7 | 534 | 108.20% |
| AVTR240426C00024500 | 2024-04-24 10:01AM EDT | 24.50 | 1.67 | 0.30 | 1.45 | +0.10 | +6.37% | 1 | 327 | 120.51% |
| AVTR240426C00025000 | 2024-04-24 2:22PM EDT | 25.00 | 1.07 | 0.95 | 1.05 | -0.23 | -17.69% | 6 | 449 | 100.39% |
| AVTR240426C00025500 | 2024-04-24 3:02PM EDT | 25.50 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 46 | 822 | 102.34% |
| AVTR240426C00026000 | 2024-04-24 3:11PM EDT | 26.00 | 0.59 | 0.45 | 0.60 | -0.21 | -26.25% | 28 | 124 | 100.78% |
| AVTR240426C00027000 | 2024-04-24 2:56PM EDT | 27.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 23 | 102.34% |
| AVTR240426C00028000 | 2024-04-24 9:34AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 5 | 30 | 101.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426P00022000 | 2024-04-22 1:56PM EDT | 22.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 276.56% |
| AVTR240426P00022500 | 2024-04-22 10:13AM EDT | 22.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 32 | 37 | 107.81% |
| AVTR240426P00023000 | 2024-04-22 9:30AM EDT | 23.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 26,500 | 110.16% |
| AVTR240426P00023500 | 2024-04-19 12:37PM EDT | 23.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 772 | 105.08% |
| AVTR240426P00024000 | 2024-04-24 3:47PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 338 | 18,761 | 105.47% |
| AVTR240426P00024500 | 2024-04-24 10:03AM EDT | 24.50 | 0.30 | 0.35 | 0.45 | -0.05 | -14.29% | 2 | 3,228 | 107.03% |
| AVTR240426P00025000 | 2024-04-24 3:11PM EDT | 25.00 | 0.54 | 0.50 | 0.60 | -0.01 | -1.82% | 18 | 503 | 101.76% |
| AVTR240426P00025500 | 2024-04-24 2:17PM EDT | 25.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 28 | 16 | 103.71% |
| AVTR240426P00026000 | 2024-04-24 11:52AM EDT | 26.00 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 7 | 220 | 105.47% |
| AVTR240426P00027000 | 2024-04-17 12:30PM EDT | 27.00 | 3.00 | 1.65 | 2.80 | 0.00 | - | - | 4 | 169.92% |
© 2024 Yahoo. All rights reserved.