Avantor, Inc. (AVTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426C00023000 | 2024-04-19 2:41PM EDT | 23.00 | 1.45 | 0.90 | 1.10 | 0.00 | - | 855 | 855 | 70.31% |
| AVTR240426C00023500 | 2024-04-19 3:35PM EDT | 23.50 | 1.15 | 0.25 | 1.50 | 0.00 | - | 5 | 6 | 127.34% |
| AVTR240426C00024000 | 2024-04-26 9:31AM EDT | 24.00 | 0.27 | 0.00 | 1.35 | -1.42 | -84.02% | 37 | 527 | 140.63% |
| AVTR240426C00024500 | 2024-04-26 10:10AM EDT | 24.50 | 0.04 | 0.00 | 2.15 | -1.63 | -97.60% | 1 | 327 | 264.45% |
| AVTR240426C00025000 | 2024-04-26 9:44AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | -0.75 | -83.33% | 14 | 447 | 69.53% |
| AVTR240426C00025500 | 2024-04-25 3:36PM EDT | 25.50 | 0.74 | 0.00 | 0.05 | 0.00 | - | 829 | 697 | 76.56% |
| AVTR240426C00026000 | 2024-04-26 10:41AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 7 | 116 | 95.31% |
| AVTR240426C00027000 | 2024-04-25 3:17PM EDT | 27.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 14 | 33 | 161.72% |
| AVTR240426C00028000 | 2024-04-25 9:52AM EDT | 28.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 310.55% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426P00022000 | 2024-04-22 1:56PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 225.00% |
| AVTR240426P00022500 | 2024-04-25 3:45PM EDT | 22.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 6 | 37 | 150.78% |
| AVTR240426P00023000 | 2024-04-22 9:30AM EDT | 23.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 26,500 | 54.69% |
| AVTR240426P00023500 | 2024-04-26 9:45AM EDT | 23.50 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 1 | 772 | 65.23% |
| AVTR240426P00024000 | 2024-04-26 3:57PM EDT | 24.00 | 0.09 | 0.00 | 0.15 | -0.21 | -70.00% | 1,112 | 18,705 | 23.44% |
| AVTR240426P00024500 | 2024-04-26 11:04AM EDT | 24.50 | 0.39 | 0.30 | 0.70 | -0.16 | -29.09% | 381 | 3,452 | 69.53% |
| AVTR240426P00025000 | 2024-04-26 2:01PM EDT | 25.00 | 0.75 | 0.60 | 1.55 | +0.05 | +7.14% | 34 | 680 | 51.56% |
| AVTR240426P00025500 | 2024-04-26 9:51AM EDT | 25.50 | 1.93 | 1.25 | 3.10 | +0.88 | +83.81% | 6 | 34 | 241.02% |
| AVTR240426P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 2.35 | 1.95 | 2.30 | +1.15 | +95.83% | 12 | 254 | 117.97% |
| AVTR240426P00027000 | 2024-04-17 12:30PM EDT | 27.00 | 3.00 | 1.20 | 4.90 | 0.00 | - | - | 4 | 592.58% |
© 2024 Yahoo. All rights reserved.