Singapore markets open in 25 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,050.83 +23.02 (+0.57%) Dow
32,859.03 +141.43 (+0.43%) Nasdaq
12,013.47 +87.24 (+0.73%) Bitcoin USD
28,109.22 -298.19 (-1.05%) CMC Crypto 200
613.91 -5.33 (-0.86%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240119C00020000 | 2023-02-10 2:37PM EDT | 20.00 | 6.10 | 3.70 | 4.40 | 0.00 | - | 3 | 29 | 50.95% |
| AVTR240119C00022500 | 2023-02-02 11:42AM EDT | 22.50 | 5.30 | 5.00 | 5.60 | 0.00 | - | 435 | 422 | 76.68% |
| AVTR240119C00025000 | 2023-03-27 1:42PM EDT | 25.00 | 1.65 | 0.85 | 4.20 | 0.00 | - | 6 | 203 | 50.29% |
| AVTR240119C00027500 | 2023-03-10 1:52PM EDT | 27.50 | 1.24 | 0.75 | 1.45 | 0.00 | - | 4 | 445 | 43.73% |
| AVTR240119C00030000 | 2023-03-30 1:56PM EDT | 30.00 | 0.55 | 0.45 | 0.70 | +0.10 | +22.22% | 1 | 232 | 37.96% |
| AVTR240119C00032500 | 2023-03-13 9:39AM EDT | 32.50 | 0.40 | 0.25 | 0.60 | 0.00 | - | 2 | 378 | 41.14% |
| AVTR240119C00035000 | 2023-03-10 12:51PM EDT | 35.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 78 | 40.87% |
| AVTR240119C00037500 | 2023-03-23 12:47PM EDT | 37.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 16 | 43.31% |
| AVTR240119C00040000 | 2023-03-20 2:11PM EDT | 40.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 40 | 45.17% |
| AVTR240119C00042500 | 2023-02-06 10:33AM EDT | 42.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 52.83% |
| AVTR240119C00045000 | 2023-01-13 10:59AM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 52.78% |
| AVTR240119C00047500 | 2022-12-23 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 53.71% |
| AVTR240119C00050000 | 2022-12-05 12:39PM EDT | 50.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 17 | 62 | 53.22% |
| AVTR240119C00055000 | 2022-10-19 12:53PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 26 | 18 | 53.71% |
| AVTR240119C00060000 | 2022-11-08 12:03PM EDT | 60.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 28 | 63.67% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240119P00010000 | 2022-10-31 2:54PM EDT | 10.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 1 | 85.55% |
| AVTR240119P00012500 | 2023-01-06 4:58PM EDT | 12.50 | 0.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 89.11% |
| AVTR240119P00015000 | 2022-11-30 10:48AM EDT | 15.00 | 0.05 | 0.05 | 1.95 | 0.00 | - | 2 | 4 | 50.20% |
| AVTR240119P00017500 | 2022-12-14 3:36PM EDT | 17.50 | 1.40 | 0.85 | 1.40 | 0.00 | - | 5 | 20 | 42.11% |
| AVTR240119P00020000 | 2023-03-06 12:12PM EDT | 20.00 | 1.07 | 1.00 | 3.60 | 0.00 | - | 1 | 48 | 57.42% |
| AVTR240119P00022500 | 2023-03-06 12:03PM EDT | 22.50 | 1.52 | 2.40 | 3.90 | 0.00 | - | 1 | 116 | 41.58% |
| AVTR240119P00025000 | 2023-02-14 10:30AM EDT | 25.00 | 3.00 | 4.30 | 7.50 | 0.00 | - | 4 | 5 | 66.55% |
| AVTR240119P00027500 | 2022-07-29 10:06AM EDT | 27.50 | 3.80 | 4.30 | 6.30 | 0.00 | - | 2 | 2 | 16.60% |
| AVTR240119P00030000 | 2022-11-30 10:32AM EDT | 30.00 | 8.94 | 7.00 | 10.60 | 0.00 | - | 2 | 2 | 56.40% |
| AVTR240119P00032500 | 2021-11-10 2:41PM EDT | 32.50 | 4.80 | 3.60 | 6.50 | 0.00 | - | 3 | 3 | 0.00% |
| AVTR240119P00035000 | 2022-10-06 10:27AM EDT | 35.00 | 13.95 | 14.30 | 15.90 | 0.00 | - | 1 | 0 | 59.67% |
| AVTR240119P00050000 | 2022-01-25 2:16PM EDT | 50.00 | 17.00 | 15.10 | 18.40 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
