Mail

New Zealand markets closed

NZX 50
12,349.47
-46.80(-0.38%)
NZD/USD
0.5890
+0.0001(+0.01%)
NZD/EUR
0.5417
-0.0009(-0.16%)
ALL ORDS
8,153.40
+59.10(+0.73%)
ASX 200
7,921.30
+60.10(+0.76%)
OIL
76.44
-1.84(-2.35%)

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.60

+2.78

(+12.18%)

At close: 04:00PM EDT

25.75

+0.15

(+0.59%)

After hours:

07:37PM EDT

In the money

Show:ListStraddle

Strike:25.00

Callsfor2 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AVTR240802C00025000	2024-07-26 12:07PM EDT	2024-08-02	0.94	0.80	0.90	+0.59	+168.57%	9	168	39.26%
AVTR240809C00025000	2024-07-24 9:50AM EDT	2024-08-09	0.85	0.80	1.10	+0.65	+325.00%	37	15	38.57%
AVTR240816C00025000	2024-07-26 3:10PM EDT	2024-08-16	0.85	1.00	1.15	+0.55	+183.33%	32	1,286	33.69%
AVTR240920C00025000	2024-07-26 11:09AM EDT	2024-09-20	1.45	1.50	1.60	+1.05	+262.50%	14	5	32.32%
AVTR241115C00025000	2024-07-03 12:43PM EDT	2024-11-15	2.40	1.50	2.90	+1.93	+410.64%	8	45	46.44%
AVTR250117C00025000	2024-07-26 9:42AM EDT	2025-01-17	2.75	2.65	2.85	+1.55	+129.17%	17	944	36.43%
AVTR250221C00025000	2024-07-18 3:12PM EDT	2025-02-21	3.00	3.00	3.60	+2.27	+310.96%	1	6	43.16%
AVTR250620C00025000	2024-07-16 3:17PM EDT	2025-06-20	1.50	3.40	4.00	0.00	-	-	2	38.75%
AVTR260116C00025000	2024-07-26 2:57PM EDT	2026-01-16	4.80	2.90	6.20	+2.79	+138.81%	100	844	48.76%

Putsfor2 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AVTR240816P00025000	2024-07-26 11:45AM EDT	2024-08-16	0.65	0.35	0.45	-3.45	-84.15%	8	148	29.30%
AVTR241115P00025000	2024-07-26 3:35PM EDT	2024-11-15	1.35	1.25	1.35	-2.55	-65.38%	269	2,182	29.25%
AVTR250117P00025000	2024-07-26 2:11PM EDT	2025-01-17	1.65	0.85	1.60	-2.65	-61.63%	3	833	27.03%
AVTR260116P00025000	2024-06-11 1:52PM EDT	2026-01-16	3.90	4.40	4.80	0.00	-	2	802	42.00%