Singapore markets close in 2 hours 29 minutes

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.82+0.02 (+0.10%)
At close: 04:00PM EDT
24.01 +3.19 (+15.32%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR240719C000175002024-07-01 12:58PM EDT17.503.300.000.000.00--00.00%
AVTR240719C000205002024-07-12 3:43PM EDT20.500.500.000.000.00-4500.00%
AVTR240719C000210002024-07-15 1:33PM EDT21.000.250.000.000.00-6803.13%
AVTR240719C000215002024-07-15 10:04AM EDT21.500.100.000.000.00-2012.50%
AVTR240719C000220002024-07-15 10:01AM EDT22.000.100.000.000.00-4012.50%
AVTR240719C000225002024-07-10 1:43PM EDT22.500.050.000.000.00-1025.00%
AVTR240719C000230002024-07-15 1:28PM EDT23.000.030.000.000.00-13025.00%
AVTR240719C000235002024-06-27 3:50PM EDT23.500.100.000.000.00--025.00%
AVTR240719C000240002024-06-27 2:17PM EDT24.000.060.000.000.00-16025.00%
AVTR240719C000245002024-06-27 9:55AM EDT24.500.050.000.000.00--050.00%
AVTR240719C000250002024-07-02 3:08PM EDT25.000.010.000.000.00-6050.00%
AVTR240719C000260002024-06-27 9:48AM EDT26.000.050.000.000.00-16050.00%
AVTR240719C000270002024-05-21 10:53AM EDT27.000.250.000.100.00--2138.28%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR240719P000160002024-07-02 11:43AM EDT16.000.050.000.000.00-1050.00%
AVTR240719P000165002024-07-03 9:37AM EDT16.500.050.000.000.00-313050.00%
AVTR240719P000170002024-07-03 9:30AM EDT17.000.050.000.000.00-2050.00%
AVTR240719P000175002024-07-09 3:24PM EDT17.500.050.000.000.00--050.00%
AVTR240719P000180002024-06-27 9:30AM EDT18.000.050.000.000.00--050.00%
AVTR240719P000185002024-07-15 9:54AM EDT18.500.090.000.000.00-24025.00%
AVTR240719P000190002024-07-15 11:52AM EDT19.000.050.000.000.00-10025.00%
AVTR240719P000200002024-07-12 11:24AM EDT20.000.150.000.000.00-40012.50%
AVTR240719P000205002024-07-15 3:48PM EDT20.500.200.000.000.00-7606.25%
AVTR240719P000210002024-07-15 3:22PM EDT21.000.430.000.000.00-13900.00%
AVTR240719P000215002024-07-11 1:37PM EDT21.500.450.000.000.00-1400.00%
AVTR240719P000220002024-07-15 11:06AM EDT22.001.150.000.000.00-100.00%
AVTR240719P000225002024-07-12 10:06AM EDT22.501.700.000.000.00-600.00%
AVTR240719P000230002024-07-15 2:49PM EDT23.002.200.000.000.00-15,05100.00%
AVTR240719P000240002024-06-25 1:26PM EDT24.001.990.000.000.00-200.00%
AVTR240719P000250002024-07-11 12:19PM EDT25.003.600.000.000.00-100.00%