Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240503C00022500 | 2024-04-17 12:18PM EDT | 22.50 | 2.05 | 1.20 | 2.95 | 0.00 | - | - | 7 | 103.13% |
| AVTR240503C00023000 | 2024-04-17 11:30AM EDT | 23.00 | 1.75 | 0.95 | 1.10 | 0.00 | - | - | 17 | 41.21% |
| AVTR240503C00023500 | 2024-04-26 10:57AM EDT | 23.50 | 0.60 | 0.35 | 1.85 | -1.25 | -67.57% | 4 | 8 | 71.09% |
| AVTR240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.35 | 0.25 | 0.35 | -1.45 | -80.56% | 5 | 16 | 30.86% |
| AVTR240503C00024500 | 2024-04-22 12:53PM EDT | 24.50 | 0.75 | 0.10 | 0.15 | 0.00 | - | 22 | 74 | 29.30% |
| AVTR240503C00025000 | 2024-04-25 1:51PM EDT | 25.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 35.35% |
| AVTR240503C00025500 | 2024-04-25 3:56PM EDT | 25.50 | 0.80 | 0.00 | 0.55 | 0.00 | - | 155 | 155 | 65.82% |
| AVTR240503C00026000 | 2024-04-26 10:09AM EDT | 26.00 | 0.03 | 0.00 | 0.30 | -0.52 | -94.55% | 7 | 37 | 61.52% |
| AVTR240503C00027000 | 2024-04-16 3:41PM EDT | 27.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 70.90% |
| AVTR240503C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 126.76% |
| AVTR240503C00029000 | 2024-03-26 2:15PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240503P00022500 | 2024-04-23 9:56AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 37.11% |
| AVTR240503P00023000 | 2024-04-26 1:22PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 7,538 | 33.99% |
| AVTR240503P00023500 | 2024-04-24 11:31AM EDT | 23.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 266 | 31.25% |
| AVTR240503P00024000 | 2024-04-26 2:46PM EDT | 24.00 | 0.31 | 0.30 | 0.40 | +0.06 | +24.00% | 63 | 17,151 | 30.08% |
| AVTR240503P00024500 | 2024-04-26 3:22PM EDT | 24.50 | 0.55 | 0.60 | 0.70 | +0.03 | +5.77% | 387 | 222 | 28.32% |
| AVTR240503P00025000 | 2024-04-25 1:34PM EDT | 25.00 | 1.30 | 1.00 | 1.60 | +0.58 | +80.56% | 6 | 115 | 50.59% |
| AVTR240503P00025500 | 2024-04-25 3:30PM EDT | 25.50 | 0.95 | 1.10 | 2.60 | 0.00 | - | 3 | 8 | 67.38% |
| AVTR240503P00027000 | 2024-04-25 1:57PM EDT | 27.00 | 1.90 | 2.85 | 4.70 | 0.00 | - | 2 | 2 | 142.97% |
© 2024 Yahoo. All rights reserved.