NYSE - Delayed Quote • USD
Avantor, Inc. (AVTR)
At close: 4:00 PM EDT
After hours: 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426C00023000 | 4/19/2024 6:41 PM | 23 | 1.45 | 1.75 | 2.45 | 0.00 | 0.00% | 855 | 855 | 146.48% |
| AVTR240426C00023500 | 4/19/2024 7:35 PM | 23.5 | 1.15 | 1.25 | 2.00 | 0.00 | 0.00% | 5 | 6 | 133.20% |
| AVTR240426C00024000 | 4/24/2024 7:47 PM | 24 | 1.69 | 0.85 | 1.60 | 0.00 | 0.00% | 7 | 527 | 58.20% |
| AVTR240426C00024500 | 4/24/2024 2:01 PM | 24.5 | 1.67 | 1.10 | 1.25 | 0.00 | 0.00% | 1 | 327 | 110.35% |
| AVTR240426C00025000 | 4/25/2024 7:53 PM | 25 | 0.90 | 0.85 | 0.95 | -0.17 | -15.89% | 17 | 447 | 111.13% |
| AVTR240426C00025500 | 4/25/2024 7:36 PM | 25.5 | 0.74 | 0.60 | 0.70 | -0.01 | -1.33% | 829 | 866 | 108.79% |
| AVTR240426C00026000 | 4/25/2024 6:44 PM | 26 | 0.45 | 0.40 | 0.50 | -0.14 | -23.73% | 133 | 149 | 106.64% |
| AVTR240426C00027000 | 4/25/2024 7:17 PM | 27 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 14 | 23 | 105.47% |
| AVTR240426C00028000 | 4/25/2024 1:52 PM | 28 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 1 | 35 | 111.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVTR240426P00022000 | 4/22/2024 5:56 PM | 22 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 115.63% |
| AVTR240426P00022500 | 4/25/2024 7:45 PM | 22.5 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 6 | 37 | 99.22% |
| AVTR240426P00023000 | 4/22/2024 1:30 PM | 23 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 26,500 | 100.39% |
| AVTR240426P00023500 | 4/19/2024 4:37 PM | 23.5 | 0.45 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 772 | 99.80% |
| AVTR240426P00024000 | 4/25/2024 6:40 PM | 24 | 0.30 | 0.25 | 0.40 | 0.05 | 20.00% | 117 | 18,740 | 105.66% |
| AVTR240426P00024500 | 4/25/2024 7:53 PM | 24.5 | 0.55 | 0.45 | 0.55 | 0.25 | 83.33% | 646 | 3,226 | 106.64% |
| AVTR240426P00025000 | 4/25/2024 7:53 PM | 25 | 0.70 | 0.65 | 0.75 | 0.16 | 29.63% | 310 | 521 | 104.30% |
| AVTR240426P00025500 | 4/25/2024 2:03 PM | 25.5 | 1.05 | 0.95 | 1.05 | 0.30 | 40.00% | 4 | 38 | 108.79% |
| AVTR240426P00026000 | 4/25/2024 6:43 PM | 26 | 1.20 | 1.20 | 1.35 | 0.10 | 9.09% | 130 | 227 | 102.93% |
| AVTR240426P00027000 | 4/17/2024 4:30 PM | 27 | 3.00 | 1.90 | 2.10 | 0.00 | 0.00% | - | 4 | 94.92% |
Related Tickers
PRM Perimeter Solutions, SA
6.97
-0.43%
EMN Eastman Chemical Company
96.13
-0.24%
ESI Element Solutions Inc
23.68
-0.59%
OLN Olin Corporation
52.82
-0.47%
AXTA Axalta Coating Systems Ltd.
30.93
-0.58%
SXT Sensient Technologies Corporation
69.64
-0.56%
WLK Westlake Corporation
148.37
-1.02%
HWKN Hawkins, Inc.
74.99
-2.86%
AVNT Avient Corporation
42.79
-1.09%
NGVT Ingevity Corporation
47.87
-0.75%