Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,094.10 -22.07 (-0.43%) Dow
38,184.71 -201.38 (-0.52%) Nasdaq
15,900.80 -82.29 (-0.51%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,310.19 -28.88 (-2.16%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240517C00002500 | 2024-01-24 12:47PM EDT | 2.50 | 19.87 | 20.70 | 23.90 | 0.00 | - | 3 | 0 | 791.41% |
| AVTR240517C00015000 | 2024-02-05 11:36AM EDT | 15.00 | 9.00 | 10.30 | 11.30 | 0.00 | - | 1 | 0 | 283.30% |
| AVTR240517C00017500 | 2023-12-07 2:45PM EDT | 17.50 | 4.50 | 4.60 | 7.00 | 0.00 | - | 55 | 33 | 107.03% |
| AVTR240517C00020000 | 2024-04-24 10:32AM EDT | 20.00 | 5.80 | 4.30 | 5.80 | 0.00 | - | 2 | 12 | 116.21% |
| AVTR240517C00021000 | 2024-02-14 10:50AM EDT | 21.00 | 3.50 | 4.20 | 4.70 | 0.00 | - | 2 | 43 | 122.27% |
| AVTR240517C00022500 | 2024-04-30 10:03AM EDT | 22.50 | 1.95 | 1.95 | 2.05 | +0.20 | +11.43% | 10 | 461 | 41.11% |
| AVTR240517C00023000 | 2024-04-29 1:41PM EDT | 23.00 | 1.35 | 1.45 | 1.60 | 0.00 | - | 2 | 23 | 36.72% |
| AVTR240517C00023500 | 2024-04-29 2:32PM EDT | 23.50 | 0.90 | 1.05 | 2.40 | 0.00 | - | 19 | 36 | 60.35% |
| AVTR240517C00024000 | 2024-04-29 2:32PM EDT | 24.00 | 0.60 | 0.75 | 0.80 | 0.00 | - | 14 | 356 | 29.40% |
| AVTR240517C00024500 | 2024-04-26 11:24AM EDT | 24.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 19 | 8 | 29.49% |
| AVTR240517C00025000 | 2024-04-30 9:46AM EDT | 25.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 50 | 1,269 | 29.10% |
| AVTR240517C00025500 | 2024-04-29 11:39AM EDT | 25.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 58 | 58 | 28.13% |
| AVTR240517C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 340 | 2,391 | 30.86% |
| AVTR240517C00026500 | 2024-04-25 3:47PM EDT | 26.50 | 0.51 | 0.00 | 0.10 | 0.00 | - | - | 30 | 32.03% |
| AVTR240517C00027000 | 2024-04-25 3:48PM EDT | 27.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 82 | 57.23% |
| AVTR240517C00027500 | 2024-04-26 3:55PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 329 | 1,922 | 62.89% |
| AVTR240517C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 120 | 78.32% |
| AVTR240517C00030000 | 2024-03-07 3:32PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 67.77% |
| AVTR240517C00032500 | 2024-01-26 2:49PM EDT | 32.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240517P00015000 | 2024-04-29 9:31AM EDT | 15.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 40 | 139 | 101.56% |
| AVTR240517P00016000 | 2024-02-07 10:30AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 156.25% |
| AVTR240517P00017500 | 2024-02-15 1:23PM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 72.66% |
| AVTR240517P00019000 | 2024-02-28 1:06PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 56.25% |
| AVTR240517P00020000 | 2024-04-17 3:47PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 89.45% |
| AVTR240517P00021000 | 2024-03-13 1:18PM EDT | 21.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 10 | 20 | 54.49% |
| AVTR240517P00022500 | 2024-04-26 1:36PM EDT | 22.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 17,644 | 25.39% |
| AVTR240517P00024000 | 2024-04-29 2:06PM EDT | 24.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 37 | 3,106 | 25.39% |
| AVTR240517P00024500 | 2024-04-29 11:17AM EDT | 24.50 | 0.60 | 0.55 | 0.60 | 0.00 | - | 24 | 85 | 23.24% |
| AVTR240517P00025000 | 2024-04-29 3:02PM EDT | 25.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 2 | 286 | 22.07% |
| AVTR240517P00026000 | 2024-04-26 2:15PM EDT | 26.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 1 | 393 | 23.83% |
| AVTR240517P00027000 | 2024-04-24 10:51AM EDT | 27.00 | 1.77 | 2.55 | 2.70 | 0.00 | - | - | 0 | 24.61% |
| AVTR240517P00027500 | 2024-03-11 10:32AM EDT | 27.50 | 2.55 | 2.20 | 2.30 | 0.00 | - | 37 | 17 | 0.00% |
| AVTR240517P00029000 | 2023-12-18 11:10AM EDT | 29.00 | 6.30 | 7.00 | 9.20 | 0.00 | - | - | 0 | 233.50% |
| AVTR240517P00030000 | 2023-10-03 9:58AM EDT | 30.00 | 9.40 | 10.60 | 12.50 | 0.00 | - | - | 0 | 359.86% |
© 2024 Yahoo. All rights reserved.