Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240802C00019500 | 2024-07-16 2:13PM EDT | 19.50 | 2.11 | 5.80 | 7.90 | 0.00 | - | - | 5 | 227.54% |
| AVTR240802C00020000 | 2024-07-02 12:55PM EDT | 20.00 | 1.30 | 5.20 | 7.40 | 0.00 | - | - | 1 | 207.62% |
| AVTR240802C00021000 | 2024-07-26 11:56AM EDT | 21.00 | 4.28 | 3.20 | 6.50 | +1.98 | +86.09% | 2 | 404 | 124.61% |
| AVTR240802C00021500 | 2024-07-26 12:49PM EDT | 21.50 | 4.10 | 2.65 | 5.90 | +2.62 | +177.03% | 1,002 | 1,013 | 102.34% |
| AVTR240802C00022000 | 2024-07-25 9:39AM EDT | 22.00 | 3.00 | 1.95 | 4.80 | +1.75 | +140.00% | 50 | 55 | 199.90% |
| AVTR240802C00022500 | 2024-07-26 10:49AM EDT | 22.50 | 3.00 | 1.40 | 5.00 | +1.75 | +140.00% | 1,004 | 1,003 | 70.31% |
| AVTR240802C00023000 | 2024-07-25 1:49PM EDT | 23.00 | 2.58 | 1.70 | 4.30 | +1.73 | +203.53% | 5 | 900 | 97.66% |
| AVTR240802C00023500 | 2024-07-26 12:06PM EDT | 23.50 | 2.26 | 1.25 | 3.50 | +1.51 | +201.33% | 46 | 74 | 73.05% |
| AVTR240802C00024000 | 2024-07-26 12:05PM EDT | 24.00 | 1.85 | 0.80 | 2.80 | +1.25 | +208.33% | 1,756 | - | 54.10% |
| AVTR240802C00024500 | 2024-07-25 12:16PM EDT | 24.50 | 1.20 | 0.30 | 2.10 | +0.80 | +200.00% | - | - | 107.42% |
| AVTR240802C00025000 | 2024-07-26 12:07PM EDT | 25.00 | 0.94 | 0.80 | 0.90 | +0.59 | +168.57% | 9 | 168 | 39.26% |
| AVTR240802C00026000 | 2024-07-26 10:49AM EDT | 26.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 1,024 | 1,000 | 40.63% |
| AVTR240802C00029000 | 2024-07-26 1:38PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 6 | 66.21% |
| AVTR240802C00030000 | 2024-07-26 1:31PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 68 | 36 | 79.10% |
| AVTR240802C00031000 | 2024-07-26 12:02PM EDT | 31.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | - | 100.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240802P00012000 | 2024-07-02 11:03AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 243.75% |
| AVTR240802P00015000 | 2024-07-23 9:53AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 97 | 300.00% |
| AVTR240802P00015500 | 2024-07-25 12:26PM EDT | 15.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| AVTR240802P00019500 | 2024-07-25 3:55PM EDT | 19.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 178.32% |
| AVTR240802P00020000 | 2024-07-25 3:56PM EDT | 20.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 15 | 1,515 | 101.56% |
| AVTR240802P00020500 | 2024-07-25 2:54PM EDT | 20.50 | 0.25 | - | 0.10 | 0.00 | - | - | - | 107.03% |
| AVTR240802P00021000 | 2024-07-25 10:06AM EDT | 21.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 713 | 84.38% |
| AVTR240802P00021500 | 2024-07-26 11:43AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 85 | 1,076 | 67.19% |
| AVTR240802P00022000 | 2024-07-25 3:02PM EDT | 22.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 46 | 52 | 83.98% |
| AVTR240802P00022500 | 2024-07-25 3:55PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.88 | -94.62% | 6 | 24 | 51.95% |
| AVTR240802P00023000 | 2024-07-26 10:49AM EDT | 23.00 | 0.02 | 0.00 | - | -1.21 | -98.37% | 13 | - | 25.00% |
| AVTR240802P00023500 | 2024-07-26 11:02AM EDT | 23.50 | 0.10 | 0.00 | 0.40 | -1.39 | -93.29% | 3 | - | 64.84% |
© 2024 Yahoo. All rights reserved.