Australia markets closed

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.10+0.28 (+1.18%)
At close: 04:00PM EST
24.19 +0.09 (+0.37%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR230217C000175002023-01-19 12:35PM EST17.505.226.406.900.00--175.39%
AVTR230217C000200002023-01-24 10:00AM EST20.003.604.104.400.00-51,01962.11%
AVTR230217C000225002023-01-27 11:45AM EST22.501.901.852.25+0.05+2.70%11,49359.67%
AVTR230217C000250002023-01-27 1:37PM EST25.000.650.550.75+0.13+25.00%3001,74749.90%
AVTR230217C000275002023-01-23 3:26PM EST27.500.100.050.200.00-111150.39%
AVTR230217C000300002022-11-14 3:23PM EST30.000.130.000.250.00-150063.67%
AVTR230217C000325002022-11-22 11:44AM EST32.500.150.000.750.00-28131105.27%
AVTR230217C000350002022-12-01 10:04AM EST35.000.390.000.750.00-110122.46%
AVTR230217C000375002022-11-22 9:30AM EST37.500.010.000.000.00-1050.00%
AVTR230217C000400002022-08-10 9:25AM EST40.000.380.000.300.00-10124.61%
AVTR230217C000450002022-09-13 9:39AM EST45.000.040.000.100.00-200122.66%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVTR230217P000150002022-12-15 12:18PM EST15.000.130.000.150.00-55113.67%
AVTR230217P000175002023-01-25 9:30AM EST17.500.050.000.200.00-24086.33%
AVTR230217P000200002023-01-26 3:40PM EST20.000.130.000.200.00-815055.86%
AVTR230217P000225002023-01-27 12:39PM EST22.500.450.300.40-0.20-30.77%31,10546.19%
AVTR230217P000250002022-10-31 10:59AM EST25.005.203.704.100.00-583150.49%
AVTR230217P000275002022-10-10 10:35AM EST27.507.747.208.000.00-100241.80%
AVTR230217P000300002022-11-25 11:30AM EST30.008.509.2010.100.00-10252.54%
AVTR230217P000325002022-07-25 11:57AM EST32.504.126.807.100.00--40.00%