Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116C00002500 | 2024-02-06 3:58PM EDT | 2.50 | 21.98 | 21.00 | 25.80 | 0.00 | - | 2 | 0 | 224.22% |
| AVTR260116C00007500 | 2024-01-09 12:47PM EDT | 7.50 | 15.90 | 14.70 | 19.00 | 0.00 | - | - | 15 | 116.02% |
| AVTR260116C00015000 | 2024-03-15 9:34AM EDT | 15.00 | 11.80 | 11.30 | 12.70 | 0.00 | - | 10 | 22 | 64.06% |
| AVTR260116C00020000 | 2024-03-06 3:13PM EDT | 20.00 | 8.42 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 56.84% |
| AVTR260116C00022500 | 2024-03-12 10:04AM EDT | 22.50 | 6.65 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 52.10% |
| AVTR260116C00025000 | 2024-04-30 9:33AM EDT | 25.00 | 4.40 | 4.40 | 4.80 | -0.40 | -8.33% | 5 | 835 | 40.31% |
| AVTR260116C00027500 | 2024-04-03 10:33AM EDT | 27.50 | 4.20 | 3.40 | 3.70 | 0.00 | - | 5 | 326 | 38.37% |
| AVTR260116C00030000 | 2024-04-08 9:30AM EDT | 30.00 | 3.90 | 2.45 | 2.75 | 0.00 | - | 1 | 8 | 36.37% |
| AVTR260116C00032500 | 2024-01-22 3:11PM EDT | 32.50 | 1.22 | 1.90 | 2.25 | 0.00 | - | - | 8 | 36.84% |
| AVTR260116C00035000 | 2024-02-12 11:24AM EDT | 35.00 | 1.00 | 1.50 | 1.90 | 0.00 | - | 12 | 16 | 37.71% |
| AVTR260116C00040000 | 2024-02-20 2:23PM EDT | 40.00 | 0.71 | 0.70 | 1.50 | 0.00 | - | 1 | 7 | 40.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116P00007500 | 2023-09-21 9:30AM EDT | 7.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | - | 33 | 62.40% |
| AVTR260116P00015000 | 2024-02-14 1:51PM EDT | 15.00 | 0.58 | 0.30 | 0.60 | 0.00 | - | 6 | 6 | 34.13% |
| AVTR260116P00020000 | 2024-02-14 1:51PM EDT | 20.00 | 1.52 | 1.20 | 1.55 | 0.00 | - | 4 | 5 | 28.42% |
| AVTR260116P00022500 | 2024-03-18 11:08AM EDT | 22.50 | 2.15 | 2.30 | 2.70 | 0.00 | - | 3 | 3 | 29.05% |
| AVTR260116P00025000 | 2024-04-02 3:35PM EDT | 25.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | - | 800 | 26.09% |
| AVTR260116P00027500 | 2024-04-02 3:37PM EDT | 27.50 | 4.50 | 4.80 | 5.10 | 0.00 | - | 7 | 8 | 24.22% |
© 2024 Yahoo. All rights reserved.