Options Chain for AVANTOR INC COM (AVTR) - $20.09 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.00 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 6.10 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.50 | 5.50 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 5.10 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.50 | 4.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 3.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.50 | 3.90 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 2.20 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 3.30 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 2.75 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 2.25 | 4.60 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 1.85 | 4.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 1.25 | 3.50 | % | 0 | 0 | 4.60 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.70 | 3.00 | % | 0 | 0 | 4.34 | 0.97 | 0.12 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.40 | 2.60 | % | 0 | 0 | 3.90 | 0.87 | 0.37 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.25 | 0.40 | % | 0 | 0 | 0.37 | 0.62 | 0.61 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 20.50 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 160 | 8 | 0.36 | 0.32 | 0.55 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.25 | 0.10 | 0.26 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 21.50 | 0.00 | 1.30 | % | 0 | 0 | 3.11 | 0.02 | 0.07 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 18 | 4.36 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 0.00 | 1.30 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 0.00 | 1.30 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.30 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 108 | 5.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 1.30 | 1.57 | 0.00 | 0.00% | 0 | 3 | 6.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.50 | 0.00 | 1.35 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.50 | 0.00 | 1.35 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.47 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 1.35 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 43 | 4.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.63 | 0.00 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.04 | -0.03 | 0.12 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.00 | 1.20 | % | 0 | 0 | 2.73 | -0.13 | 0.37 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.10 | 0.20 | % | 0 | 0 | 0.39 | -0.38 | 0.61 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | -0.68 | 0.55 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 0.40 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 1 | 2.09 | -0.90 | 0.26 | -0.03 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 1.20 | 2.55 | % | 0 | 0 | 3.08 | -0.98 | 0.07 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.50 | 2.95 | 0.43 | 0.00 | 0.00% | 0 | 2 | 3.01 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 2.00 | 3.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 2.60 | 4.20 | 2.17 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 3.00 | 4.50 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 3.50 | 6.00 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 4.00 | 5.00 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 4.70 | 6.30 | 2.65 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 5.00 | 6.70 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 5.80 | 7.40 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.50 | 6.00 | 8.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 6.50 | 8.40 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 7.00 | 9.50 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 7.50 | 10.00 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 8.50 | 11.00 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 8.30 | 12.50 | % | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 10.60 | 13.00 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 11.50 | 14.00 | % | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 11.40 | 15.00 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 13.50 | 15.50 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 14.50 | 17.00 | % | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 15.50 | 18.00 | % | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |