Avantor, Inc. (AVTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR230217C00017500 | 2023-01-19 12:35PM EST | 17.50 | 5.22 | 6.40 | 6.90 | 0.00 | - | - | 1 | 75.39% |
| AVTR230217C00020000 | 2023-01-24 10:00AM EST | 20.00 | 3.60 | 4.10 | 4.40 | 0.00 | - | 5 | 1,019 | 62.11% |
| AVTR230217C00022500 | 2023-01-27 11:45AM EST | 22.50 | 1.90 | 1.85 | 2.25 | +0.05 | +2.70% | 1 | 1,493 | 59.67% |
| AVTR230217C00025000 | 2023-01-27 1:37PM EST | 25.00 | 0.65 | 0.55 | 0.75 | +0.13 | +25.00% | 300 | 1,747 | 49.90% |
| AVTR230217C00027500 | 2023-01-23 3:26PM EST | 27.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 11 | 50.39% |
| AVTR230217C00030000 | 2022-11-14 3:23PM EST | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 500 | 63.67% |
| AVTR230217C00032500 | 2022-11-22 11:44AM EST | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 28 | 131 | 105.27% |
| AVTR230217C00035000 | 2022-12-01 10:04AM EST | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 122.46% |
| AVTR230217C00037500 | 2022-11-22 9:30AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AVTR230217C00040000 | 2022-08-10 9:25AM EST | 40.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 124.61% |
| AVTR230217C00045000 | 2022-09-13 9:39AM EST | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 122.66% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR230217P00015000 | 2022-12-15 12:18PM EST | 15.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 113.67% |
| AVTR230217P00017500 | 2023-01-25 9:30AM EST | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 86.33% |
| AVTR230217P00020000 | 2023-01-26 3:40PM EST | 20.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 8 | 150 | 55.86% |
| AVTR230217P00022500 | 2023-01-27 12:39PM EST | 22.50 | 0.45 | 0.30 | 0.40 | -0.20 | -30.77% | 3 | 1,105 | 46.19% |
| AVTR230217P00025000 | 2022-10-31 10:59AM EST | 25.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 5 | 83 | 150.49% |
| AVTR230217P00027500 | 2022-10-10 10:35AM EST | 27.50 | 7.74 | 7.20 | 8.00 | 0.00 | - | 10 | 0 | 241.80% |
| AVTR230217P00030000 | 2022-11-25 11:30AM EST | 30.00 | 8.50 | 9.20 | 10.10 | 0.00 | - | 1 | 0 | 252.54% |
| AVTR230217P00032500 | 2022-07-25 11:57AM EST | 32.50 | 4.12 | 6.80 | 7.10 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
