Options Chain for AVANTOR INC COM (AVTR) - $25.15 as of 4/26/2024 1:46:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.10 | 10.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 15.00 | 9.10 | 9.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 16.00 | 8.10 | 8.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 16.50 | 7.60 | 7.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 17.00 | 7.10 | 7.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 17.50 | 6.60 | 6.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 18.00 | 6.10 | 6.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 18.50 | 5.60 | 5.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 19.00 | 5.10 | 5.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 19.50 | 4.60 | 4.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 20.00 | 4.10 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 12:58:43 PM EST |
| 20.50 | 3.60 | 3.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 21.00 | 3.10 | 3.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 21.50 | 2.60 | 2.75 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 22.00 | 2.15 | 2.25 | 2.10 | % | 4 | 0 | 0.91 | 0.99 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 12:58:43 PM EST | |
| 22.50 | 1.65 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.95 | 0.11 | -0.01 | 4/17/2024 | 4/26/2024 12:58:43 PM EST |
| 23.00 | 1.15 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.87 | 0.21 | -0.02 | 4/17/2024 | 4/26/2024 12:58:43 PM EST |
| 23.50 | 0.75 | 0.85 | 1.00 | -0.85 | -45.95% | 2 | 8 | 0.27 | 0.75 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 24.00 | 0.40 | 0.50 | 0.65 | -1.15 | -63.89% | 2 | 16 | 0.27 | 0.56 | 0.43 | -0.03 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 24.50 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.26 | 0.34 | 0.41 | -0.02 | 4/22/2024 | 4/26/2024 12:58:43 PM EST |
| 25.00 | 0.05 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.17 | 0.28 | -0.02 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 25.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 155 | 0.31 | 0.07 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 26.00 | 0.00 | 0.30 | 0.03 | -0.52 | -94.55% | 7 | 37 | 0.70 | 0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 26.50 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 27.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 12:58:43 PM EST |
| 27.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 28.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 12:58:43 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 16.50 | 0.00 | 1.25 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 17.00 | 0.00 | 1.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 19.50 | 0.00 | 1.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | -0.01 | 0.03 | -0.01 | 4/26/2024 12:58:43 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.05 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 12:58:43 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 9 | 7,538 | 0.31 | -0.13 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 23.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 266 | 0.26 | -0.25 | 0.33 | -0.03 | 4/24/2024 | 4/26/2024 12:58:43 PM EST |
| 24.00 | 0.25 | 0.35 | 0.27 | +0.02 | +8.00% | 2 | 17,151 | 0.27 | -0.44 | 0.43 | -0.03 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 24.50 | 0.50 | 0.60 | 0.56 | +0.04 | +7.70% | 384 | 222 | 0.28 | -0.66 | 0.41 | -0.02 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 25.00 | 0.85 | 0.95 | 1.30 | +0.58 | +80.56% | 6 | 115 | 0.24 | -0.83 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 25.50 | 1.30 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.93 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 26.00 | 1.80 | 1.90 | 2.40 | +1.35 | +128.58% | 13 | 1 | 0.45 | -0.98 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 12:58:43 PM EST |
| 26.50 | 2.30 | 2.40 | % | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 27.00 | 2.80 | 2.90 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 27.50 | 3.30 | 3.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 28.00 | 3.80 | 4.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 28.50 | 4.20 | 4.40 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:43 PM EST |
| 29.00 | 4.80 | 5.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 29.50 | 5.30 | 5.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 30.00 | 5.80 | 5.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 31.00 | 6.30 | 7.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 32.00 | 7.70 | 8.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 33.00 | 7.80 | 8.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 34.00 | 9.60 | 9.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 35.00 | 10.80 | 11.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST | |||
| 36.00 | 10.70 | 11.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:43 PM EST |