Avantor, Inc. (AVTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510C00025000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 455 | 37.11% |
| AVTR240517C00025000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2,124 | 26.76% |
| AVTR240524C00025000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 89 | 28.71% |
| AVTR240531C00025000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 2 | 45.56% |
| AVTR240607C00025000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 0.60 | 0.30 | 0.50 | 0.00 | - | - | 2 | 28.71% |
| AVTR240621C00025000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 500 | 642 | 26.86% |
| AVTR240816C00025000 | 2024-05-08 2:11PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.35 | -0.25 | -16.13% | 74 | 373 | 32.81% |
| AVTR250117C00025000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 2.82 | 2.35 | 2.50 | 0.00 | - | 2 | 363 | 34.82% |
| AVTR260116C00025000 | 2024-05-08 1:21PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.60 | -0.49 | -9.82% | 1 | 844 | 39.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510P00025000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.27 | 0.35 | 1.85 | 0.00 | - | 1 | 233 | 93.55% |
| AVTR240517P00025000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.54 | 0.65 | 1.05 | 0.00 | - | 1 | 283 | 40.53% |
| AVTR240531P00025000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 1.25 | 0.85 | 1.60 | 0.00 | - | 1 | 41 | 48.93% |
| AVTR240607P00025000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 1.20 | 0.85 | 3.40 | 0.00 | - | 1 | 2 | 61.91% |
| AVTR240621P00025000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 1.10 | 1.05 | 1.20 | +0.25 | +29.41% | 1 | 34 | 23.10% |
| AVTR240816P00025000 | 2024-05-08 2:31PM EDT | 2024-08-16 | 1.70 | 1.60 | 1.75 | -0.30 | -15.00% | 92 | 118 | 26.47% |
| AVTR241115P00025000 | 2024-04-03 11:00AM EDT | 2024-11-15 | 1.85 | 1.95 | 2.05 | 0.00 | - | 463 | 2,296 | 23.46% |
| AVTR250117P00025000 | 2024-03-14 10:26AM EDT | 2025-01-17 | 2.15 | 2.30 | 2.45 | 0.00 | - | 56 | 135 | 25.32% |
| AVTR260116P00025000 | 2024-04-02 3:35PM EDT | 2026-01-16 | 3.30 | 3.30 | 3.70 | 0.00 | - | - | 800 | 26.16% |
© 2024 Yahoo. All rights reserved.