Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.05 +40.66 (+0.81%) Dow
38,196.72 +293.43 (+0.77%) Nasdaq
15,815.32 +209.83 (+1.34%) Bitcoin USD
59,385.99 +1,490.76 (+2.57%) CMC Crypto 200
1,276.04 +5.29 (+0.42%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816C00015000 | 2024-02-13 1:07PM EDT | 15.00 | 7.80 | 10.40 | 12.00 | 0.00 | - | - | 1 | 129.83% |
| AVTR240816C00017000 | 2024-02-14 10:55AM EDT | 17.00 | 7.70 | 8.00 | 10.10 | 0.00 | - | 5 | 6 | 102.83% |
| AVTR240816C00019000 | 2024-02-13 10:48AM EDT | 19.00 | 4.40 | 6.80 | 7.00 | 0.00 | - | - | 2 | 79.05% |
| AVTR240816C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 3.80 | 4.50 | 6.10 | 0.00 | - | - | 7 | 54.69% |
| AVTR240816C00021000 | 2024-04-26 9:51AM EDT | 21.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 2 | 12 | 41.75% |
| AVTR240816C00022000 | 2024-04-18 10:06AM EDT | 22.00 | 3.66 | 3.20 | 3.30 | 0.00 | - | 2 | 23 | 38.72% |
| AVTR240816C00023000 | 2024-04-02 9:57AM EDT | 23.00 | 3.17 | 2.25 | 2.40 | 0.00 | - | 1 | 3 | 32.67% |
| AVTR240816C00024000 | 2024-05-01 1:20PM EDT | 24.00 | 1.75 | 1.90 | 2.00 | 0.00 | - | 17 | 164 | 35.40% |
| AVTR240816C00025000 | 2024-05-01 3:15PM EDT | 25.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 2 | 373 | 33.40% |
| AVTR240816C00026000 | 2024-04-30 11:10AM EDT | 26.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 23 | 133 | 31.64% |
| AVTR240816C00027000 | 2024-04-29 2:38PM EDT | 27.00 | 0.55 | 0.65 | 0.70 | -0.05 | -8.33% | 119 | 23 | 31.15% |
| AVTR240816C00028000 | 2024-05-02 12:22PM EDT | 28.00 | 0.40 | 0.40 | 0.50 | -0.06 | -13.04% | 119 | 544 | 31.35% |
| AVTR240816C00029000 | 2024-04-24 11:30AM EDT | 29.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 88 | 401 | 31.45% |
| AVTR240816C00030000 | 2024-04-05 10:20AM EDT | 30.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 1 | 569 | 31.84% |
| AVTR240816C00031000 | 2024-03-26 1:12PM EDT | 31.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 144 | 120 | 38.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240816P00020000 | 2024-04-22 9:32AM EDT | 20.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 5 | 12 | 32.03% |
| AVTR240816P00021000 | 2024-01-09 12:40PM EDT | 21.00 | 1.32 | 1.00 | 1.15 | 0.00 | - | 3 | 13 | 50.49% |
| AVTR240816P00022000 | 2024-04-15 1:21PM EDT | 22.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 13 | 24 | 29.54% |
| AVTR240816P00023000 | 2024-04-30 1:07PM EDT | 23.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 15 | 28.61% |
| AVTR240816P00024000 | 2024-04-30 3:13PM EDT | 24.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 39 | 55 | 27.78% |
| AVTR240816P00025000 | 2024-04-19 12:08PM EDT | 25.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 1 | 118 | 25.83% |
| AVTR240816P00026000 | 2024-04-15 1:22PM EDT | 26.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 11 | 57 | 25.64% |
| AVTR240816P00027000 | 2024-04-10 3:59PM EDT | 27.00 | 2.50 | 2.95 | 3.10 | 0.00 | - | 12 | 40 | 24.32% |
| AVTR240816P00028000 | 2024-05-01 9:59AM EDT | 28.00 | 4.00 | 3.10 | 3.90 | 0.00 | - | 1 | 18 | 22.95% |
| AVTR240816P00029000 | 2024-01-31 12:10PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVTR240816P00030000 | 2024-02-02 3:16PM EDT | 30.00 | 6.50 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 52.25% |
© 2024 Yahoo. All rights reserved.