UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.72 -0.91 (-1.10%) GOLD FUTURES
2,304.90 -52.80 (-2.24%) DOW
37,815.52 -570.57 (-1.49%) Bitcoin GBP
47,316.45 -2,995.25 (-5.95%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240503C00020000 | 2024-04-22 12:12PM EDT | 20.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | - | 15 | 117.97% |
| AVTR240503C00022000 | 2024-04-26 9:30AM EDT | 22.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 4 | 4 | 68.75% |
| AVTR240503C00022500 | 2024-04-17 12:18PM EDT | 22.50 | 2.05 | 1.55 | 1.80 | 0.00 | - | - | 7 | 56.64% |
| AVTR240503C00023000 | 2024-04-17 11:30AM EDT | 23.00 | 1.75 | 0.55 | 2.10 | 0.00 | - | - | 17 | 142.19% |
| AVTR240503C00023500 | 2024-04-26 3:56PM EDT | 23.50 | 0.60 | 0.70 | 0.80 | 0.00 | - | 4 | 10 | 30.66% |
| AVTR240503C00024000 | 2024-04-30 11:55AM EDT | 24.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 5 | 20 | 26.76% |
| AVTR240503C00024500 | 2024-04-30 2:10PM EDT | 24.50 | 0.19 | 0.10 | 0.20 | -0.16 | -45.71% | 1,017 | 80 | 31.06% |
| AVTR240503C00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 35.16% |
| AVTR240503C00025500 | 2024-04-25 3:56PM EDT | 25.50 | 0.80 | 0.00 | 0.10 | 0.00 | - | 155 | 155 | 47.85% |
| AVTR240503C00026000 | 2024-04-26 10:41AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 49.22% |
| AVTR240503C00026500 | 2024-04-25 11:20AM EDT | 26.50 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.78% |
| AVTR240503C00027000 | 2024-04-16 3:41PM EDT | 27.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 94.53% |
| AVTR240503C00027500 | 2024-04-25 3:41PM EDT | 27.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 7 | 135.94% |
| AVTR240503C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 147.27% |
| AVTR240503C00029000 | 2024-03-26 2:15PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 100.78% |
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 | 0.35 | 0.00 | - | 4 | 28 | 75.78% |
| AVTR240503P00023000 | 2024-04-26 1:22PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 7,531 | 57.23% |
| AVTR240503P00023500 | 2024-04-30 10:44AM EDT | 23.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 3 | 266 | 35.16% |
| AVTR240503P00024000 | 2024-04-30 2:43PM EDT | 24.00 | 0.10 | 0.15 | 0.20 | -0.15 | -60.00% | 34 | 17,164 | 29.88% |
| AVTR240503P00024500 | 2024-04-29 9:31AM EDT | 24.50 | 0.83 | 0.40 | 0.45 | 0.00 | - | 40 | 312 | 29.10% |
| AVTR240503P00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.63 | 0.75 | 0.90 | 0.00 | - | 42 | 115 | 39.26% |
| AVTR240503P00025500 | 2024-04-25 3:30PM EDT | 25.50 | 0.95 | 1.25 | 1.40 | 0.00 | - | 3 | 8 | 52.54% |
| AVTR240503P00026000 | 2024-04-26 9:51AM EDT | 26.00 | 2.40 | 1.75 | 2.05 | 0.00 | - | 13 | 0 | 64.45% |
| AVTR240503P00027000 | 2024-04-25 1:57PM EDT | 27.00 | 1.90 | 2.75 | 2.95 | 0.00 | - | 2 | 0 | 75.78% |
| AVTR240503P00028500 | 2024-04-25 1:57PM EDT | 28.50 | 3.25 | 4.20 | 6.20 | 0.00 | - | - | 1 | 228.91% |
© 2024 Yahoo. All rights reserved.