Avantor, Inc. (AVTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
CallsforMay 3, 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 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AVTR240503C00022000 | 2024-04-26 9:30AM EDT | 22.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AVTR240503C00022500 | 2024-05-01 10:33AM EDT | 22.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AVTR240503C00023000 | 2024-04-17 11:30AM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| AVTR240503C00023500 | 2024-04-26 3:56PM EDT | 23.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AVTR240503C00024000 | 2024-05-01 9:48AM EDT | 24.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AVTR240503C00024500 | 2024-05-01 2:41PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,133 | 6.25% |
| AVTR240503C00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| AVTR240503C00025500 | 2024-04-25 3:56PM EDT | 25.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 155 | 155 | 25.00% |
| AVTR240503C00026000 | 2024-04-26 10:41AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| AVTR240503C00026500 | 2024-04-25 11:20AM EDT | 26.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AVTR240503C00027000 | 2024-04-16 3:41PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| AVTR240503C00027500 | 2024-04-25 3:41PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| AVTR240503C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| AVTR240503C00029000 | 2024-03-26 2:15PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 141.41% |
PutsforMay 3, 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 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| AVTR240503P00023000 | 2024-05-01 10:32AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7,532 | 25.00% |
| AVTR240503P00023500 | 2024-05-01 10:10AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| AVTR240503P00024000 | 2024-05-01 3:53PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 17,162 | 6.25% |
| AVTR240503P00024500 | 2024-04-29 9:31AM EDT | 24.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 40 | 312 | 0.00% |
| AVTR240503P00025000 | 2024-04-29 11:04AM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 115 | 0.00% |
| AVTR240503P00025500 | 2024-04-25 3:30PM EDT | 25.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AVTR240503P00026000 | 2024-04-26 9:51AM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AVTR240503P00027000 | 2024-04-25 1:57PM EDT | 27.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AVTR240503P00028500 | 2024-05-01 3:14PM EDT | 28.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.