New Zealand markets open in 29 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.03-0.68 (-1.80%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR220121C000175002021-10-25 9:07AM EST17.5020.4621.8024.400.00-111,019.53%
AVTR220121C000200002021-11-18 11:50AM EST20.0019.2018.7020.800.00-20775.39%
AVTR220121C000225002021-11-29 10:48AM EST22.5017.0318.9019.900.00-21901.56%
AVTR220121C000250002021-11-10 6:49AM EST25.0012.7614.3015.400.00-43580.86%
AVTR220121C000275002021-11-05 8:30AM EST27.5011.1010.7011.300.00-142361.33%
AVTR220121C000300002022-01-12 2:23PM EST30.009.007.007.400.00-675141.02%
AVTR220121C000325002022-01-10 3:58PM EST32.505.804.504.800.00-16389.45%
AVTR220121C000350002022-01-18 11:41AM EST35.002.482.052.25+0.39+18.66%126659.18%
AVTR220121C000375002022-01-18 2:28PM EST37.500.350.300.50-0.15-30.00%632,45745.70%
AVTR220121C000400002022-01-18 2:51PM EST40.000.030.000.10-0.07-70.00%7392,17056.25%
AVTR220121C000425002022-01-18 2:51PM EST42.500.010.000.05-0.03-75.00%1,4554,60866.41%
AVTR220121C000450002022-01-13 12:05PM EST45.000.050.050.350.00-111771131.64%
AVTR220121C000475002021-12-31 1:36PM EST47.500.050.000.350.00-2130153.52%
AVTR220121C000500002021-12-27 10:22AM EST50.000.050.000.100.00-2144141.41%
AVTR220121C000550002021-11-02 11:25AM EST55.000.200.000.900.00-3512267.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR220121P000175002021-11-10 6:49AM EST17.500.050.000.050.00-116303.13%
AVTR220121P000200002021-11-10 6:49AM EST20.000.050.000.050.00-1133253.13%
AVTR220121P000225002021-11-10 6:49AM EST22.500.430.000.750.00-156340.63%
AVTR220121P000250002021-11-10 6:49AM EST25.001.000.600.500.00-1010312.11%
AVTR220121P000275002021-12-03 9:34AM EST27.500.200.000.150.00-2074157.81%
AVTR220121P000300002021-12-27 10:23AM EST30.000.010.000.100.00-263109.38%
AVTR220121P000325002022-01-18 9:57AM EST32.500.100.000.150.00-710680.08%
AVTR220121P000350002022-01-18 9:56AM EST35.000.130.000.15-0.03-18.75%148751.76%
AVTR220121P000375002022-01-18 3:09PM EST37.500.800.750.85-0.05-5.88%1051,34237.60%
AVTR220121P000400002022-01-18 2:37PM EST40.002.902.853.100.00-701,31660.16%
AVTR220121P000425002022-01-12 11:25AM EST42.503.625.306.000.00-27399.61%
AVTR220121P000450002022-01-04 9:30AM EST45.004.927.708.200.00-12136.33%
AVTR220121P000475002022-01-07 9:39AM EST47.5010.4010.3010.500.00-28112.50%
AVTR220121P000500002021-12-30 10:57AM EST50.008.1012.8013.000.00-20131.25%
AVTR220121P000550002021-12-23 11:28AM EST55.0013.6717.8018.000.00-312165.63%