New Zealand markets close in 5 hours 52 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.81+0.25 (+0.88%)
At close: 04:00PM EDT
29.43 +0.62 (+2.15%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR220819C000225002022-06-13 3:52PM EDT22.506.956.107.100.00-10175.39%
AVTR220819C000250002022-08-10 3:20PM EDT25.003.503.204.200.00-513130.47%
AVTR220819C000275002022-08-15 2:22PM EDT27.501.351.301.50+0.10+8.00%601,88149.02%
AVTR220819C000300002022-08-15 1:47PM EDT30.000.080.050.10-0.02-20.00%29016,15234.77%
AVTR220819C000325002022-08-15 3:36PM EDT32.500.050.050.10-0.05-50.00%515,70369.14%
AVTR220819C000350002022-08-12 10:07AM EDT35.000.050.000.050.00-235,24082.81%
AVTR220819C000375002022-08-15 10:41AM EDT37.500.100.000.10-0.05-33.33%10225118.75%
AVTR220819C000400002022-08-01 9:30AM EDT40.000.010.000.150.00-192151.56%
AVTR220819C000425002022-06-22 2:26PM EDT42.500.150.000.750.00-16240.63%
AVTR220819C000450002021-12-28 2:33PM EDT45.003.200.801.250.00--2350.39%
AVTR220819C000475002021-12-21 11:17AM EDT47.502.220.551.400.00-117370.51%
AVTR220819C000500002022-02-10 11:14AM EDT50.000.750.150.400.00-20289.06%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR220819P000150002022-08-01 11:54AM EDT15.000.040.000.200.00--5306.25%
AVTR220819P000225002022-08-01 11:54AM EDT22.500.100.000.200.00-58134.38%
AVTR220819P000250002022-08-05 10:51AM EDT25.000.010.000.10-0.09-90.00%181274.22%
AVTR220819P000275002022-08-15 12:13PM EDT27.500.100.000.15-0.15-60.00%194144.53%
AVTR220819P000300002022-08-15 9:40AM EDT30.001.501.151.35-0.08-5.06%11,54941.41%
AVTR220819P000325002022-08-15 3:57PM EDT32.503.803.504.10-0.10-2.56%538475.98%
AVTR220819P000350002022-07-25 12:57PM EDT35.004.375.906.700.00-42108.59%
AVTR220819P000375002022-03-10 3:05PM EDT37.505.435.906.500.00-10110.00%
AVTR220819P000400002022-07-06 10:16AM EDT40.008.6111.1011.500.00-31162.50%
AVTR220819P000500002022-03-23 1:21PM EDT50.0016.2019.7020.500.00-630.00%