Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,620.39 -643.79 (-2.28%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Avantor, Inc. (AVTR)
NYSE - NYSE Delayed 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 | 2021-11-30 2:05PM EDT | 20.00 | 21.00 | 22.90 | 23.70 | 0.00 | - | 10 | 16 | 0.00% |
| AVTR240119C00022500 | 2021-11-10 7:49AM EDT | 22.50 | 20.80 | 16.70 | 20.80 | 0.00 | - | 10 | 69 | 363.67% |
| AVTR240119C00025000 | 2022-07-01 11:39AM EDT | 25.00 | 9.90 | 6.00 | 8.30 | 0.00 | - | 1 | 2 | 114.16% |
| AVTR240119C00030000 | 2022-07-14 3:53PM EDT | 30.00 | 5.57 | 3.60 | 5.50 | 0.00 | - | 1 | 2 | 94.04% |
| AVTR240119C00032500 | 2022-07-25 11:15AM EDT | 32.50 | 5.14 | 2.90 | 4.40 | 0.00 | - | 2 | 3 | 88.23% |
| AVTR240119C00035000 | 2022-08-11 12:34PM EDT | 35.00 | 3.10 | 2.85 | 3.10 | -2.10 | -40.38% | 31 | 38 | 84.42% |
| AVTR240119C00037500 | 2022-07-25 11:15AM EDT | 37.50 | 3.29 | 0.40 | 4.70 | 0.00 | - | - | 19 | 83.18% |
| AVTR240119C00040000 | 2022-08-04 3:42PM EDT | 40.00 | 1.72 | 0.40 | 3.50 | 0.00 | - | 5 | 33 | 78.52% |
| AVTR240119C00045000 | 2021-11-10 7:49AM EDT | 45.00 | 8.20 | 4.20 | 7.20 | 0.00 | - | - | 4 | 137.74% |
| AVTR240119C00047500 | 2021-11-23 11:58AM EDT | 47.50 | 5.60 | 5.80 | 6.90 | 0.00 | - | 1 | 7 | 149.78% |
| AVTR240119C00050000 | 2022-07-21 3:26PM EDT | 50.00 | 1.29 | 0.60 | 1.85 | 0.00 | - | 10 | 11 | 79.39% |
| AVTR240119C00055000 | 2022-08-10 9:37AM EDT | 55.00 | 0.40 | 0.30 | 0.60 | -0.10 | -20.00% | 2 | 10 | 66.31% |
| AVTR240119C00060000 | 2022-08-03 12:20PM EDT | 60.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 26 | 66.99% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240119P00015000 | 2022-07-29 12:03PM EDT | 15.00 | 0.56 | 0.00 | 1.10 | 0.00 | - | - | 4 | 50.49% |
| AVTR240119P00020000 | 2021-12-13 4:18PM EDT | 20.00 | 1.14 | 0.60 | 2.55 | 0.00 | - | - | 20 | 40.38% |
| AVTR240119P00027500 | 2022-07-29 10:06AM EDT | 27.50 | 3.80 | 2.90 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| AVTR240119P00030000 | 2022-07-18 12:35PM EDT | 30.00 | 4.79 | 4.00 | 5.60 | 0.00 | - | - | 2 | 0.00% |
| AVTR240119P00032500 | 2021-11-10 2:41PM EDT | 32.50 | 4.80 | 3.60 | 6.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
