Avantor, Inc. (AVTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510C00025000 | 2024-05-07 1:35PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.20 | -0.11 | -47.83% | 1 | 454 | 25.78% |
| AVTR240517C00025000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 2,121 | 24.41% |
| AVTR240524C00025000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 0.35 | 0.40 | 0.50 | 0.00 | - | - | 89 | 25.88% |
| AVTR240531C00025000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 25.83% |
| AVTR240607C00025000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 0.60 | 0.60 | 0.70 | 0.00 | - | - | 2 | 26.27% |
| AVTR240621C00025000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 0.67 | 0.80 | 0.90 | 0.00 | - | 2 | 642 | 27.59% |
| AVTR240816C00025000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 1.55 | 1.50 | 1.65 | 0.00 | - | 2 | 373 | 32.81% |
| AVTR250117C00025000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 2.82 | 2.75 | 2.90 | 0.00 | - | 2 | 363 | 35.84% |
| AVTR260116C00025000 | 2024-05-07 11:09AM EDT | 2026-01-16 | 4.99 | 2.55 | 5.20 | +0.09 | +1.84% | 1 | 843 | 41.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240510P00025000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.27 | 0.25 | 0.35 | -0.20 | -42.55% | 1 | 232 | 25.78% |
| AVTR240517P00025000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.54 | 0.35 | 0.45 | 0.00 | - | 1 | 283 | 21.49% |
| AVTR240531P00025000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 1.25 | 0.55 | 0.70 | 0.00 | - | 1 | 41 | 23.93% |
| AVTR240607P00025000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 22.85% |
| AVTR240621P00025000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 34 | 23.34% |
| AVTR240816P00025000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 2.00 | 1.30 | 1.45 | 0.00 | - | 1 | 118 | 26.17% |
| AVTR241115P00025000 | 2024-04-03 11:00AM EDT | 2024-11-15 | 1.85 | 1.95 | 2.05 | 0.00 | - | 463 | 2,296 | 27.34% |
| AVTR250117P00025000 | 2024-03-14 10:26AM EDT | 2025-01-17 | 2.15 | 2.30 | 2.45 | 0.00 | - | 56 | 135 | 28.59% |
| AVTR260116P00025000 | 2024-04-02 3:35PM EDT | 2026-01-16 | 3.30 | 3.30 | 3.70 | 0.00 | - | - | 800 | 28.15% |
© 2024 Yahoo. All rights reserved.