Avantor, Inc. (AVTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816C00015000 | 2024-02-13 1:07PM EDT | 15.00 | 7.80 | 10.40 | 12.00 | 0.00 | - | - | 1 | 134.72% |
| AVTR240816C00017000 | 2024-02-14 10:55AM EDT | 17.00 | 7.70 | 8.00 | 10.10 | 0.00 | - | 5 | 6 | 107.13% |
| AVTR240816C00019000 | 2024-02-13 10:48AM EDT | 19.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | - | 2 | 82.76% |
| AVTR240816C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 3.80 | 4.50 | 6.10 | 0.00 | - | - | 7 | 58.69% |
| AVTR240816C00021000 | 2024-04-26 9:51AM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVTR240816C00022000 | 2024-04-18 10:06AM EDT | 22.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVTR240816C00023000 | 2024-04-02 9:57AM EDT | 23.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVTR240816C00024000 | 2024-03-07 2:31PM EDT | 24.00 | 3.25 | 2.15 | 5.40 | 0.00 | - | 2 | 34 | 71.73% |
| AVTR240816C00025000 | 2024-04-29 2:54PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| AVTR240816C00026000 | 2024-04-29 12:38PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AVTR240816C00027000 | 2024-04-29 2:38PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AVTR240816C00028000 | 2024-04-26 2:25PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AVTR240816C00029000 | 2024-04-24 11:30AM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AVTR240816C00030000 | 2024-04-05 10:20AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AVTR240816C00031000 | 2024-03-26 1:12PM EDT | 31.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 144 | 120 | 39.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816P00020000 | 2024-04-22 9:32AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AVTR240816P00021000 | 2024-01-09 12:40PM EDT | 21.00 | 1.32 | 1.00 | 1.15 | 0.00 | - | 3 | 13 | 48.63% |
| AVTR240816P00022000 | 2024-04-15 1:21PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AVTR240816P00023000 | 2024-04-18 1:07PM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AVTR240816P00024000 | 2024-04-12 1:39PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| AVTR240816P00025000 | 2024-04-19 12:08PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVTR240816P00026000 | 2024-04-15 1:22PM EDT | 26.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AVTR240816P00027000 | 2024-04-10 3:59PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AVTR240816P00028000 | 2024-04-09 1:31PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AVTR240816P00029000 | 2024-01-31 12:10PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVTR240816P00030000 | 2024-02-02 3:16PM EDT | 30.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 47.80% |
© 2024 Yahoo. All rights reserved.