Options Chain for AVANTOR INC COM (AVTR) - $23.94 as of 4/26/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.60 | 25.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.50 | 20.10 | 23.70 | 19.87 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:53 PM EST |
| 4.00 | 18.30 | 22.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 17.30 | 21.20 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 16.30 | 20.20 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 14.80 | 18.70 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 13.30 | 17.20 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 12.30 | 16.20 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 11.30 | 15.20 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 10.60 | 13.70 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 9.10 | 12.20 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 7.50 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 6.40 | 10.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 5.20 | 8.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 5.20 | 8.70 | % | 0 | 33 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 4.60 | 8.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.50 | 4.10 | 7.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 3.30 | 7.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.50 | 2.90 | 6.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 2.40 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 20.50 | 3.00 | 5.70 | % | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 1.55 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 43 | 1.30 | 0.99 | 0.02 | 0.00 | 2/14/2024 | 4/26/2024 3:59:53 PM EST |
| 21.50 | 2.15 | 3.70 | % | 0 | 0 | 1.00 | 0.97 | 0.04 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 0.40 | 2.30 | % | 0 | 0 | 0.41 | 0.93 | 0.08 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.95 | 1.70 | 2.10 | -0.85 | -28.82% | 4 | 461 | 0.16 | 0.87 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.70 | 1.30 | 2.70 | 0.00 | 0.00% | 0 | 21 | 0.15 | 0.77 | 0.20 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 23.50 | 0.85 | 0.90 | 0.95 | -1.35 | -58.70% | 17 | 17 | 0.25 | 0.65 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.55 | 0.65 | 0.70 | -1.05 | -60.00% | 5 | 353 | 0.26 | 0.52 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.50 | 0.35 | 0.45 | 0.60 | -0.85 | -58.63% | 19 | 12 | 0.26 | 0.38 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.20 | 0.25 | 0.30 | -0.90 | -75.00% | 116 | 1,239 | 0.25 | 0.26 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 0.05 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.16 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.10 | -0.70 | -87.50% | 340 | 2,487 | 0.23 | 0.10 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 26.50 | 0.00 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.05 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 82 | 0.36 | 0.03 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 329 | 2,132 | 0.82 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 110 | 120 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 29.50 | 0.00 | 1.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 59 | 1.50 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:53 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.01 | 0.02 | 0.00 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | -0.03 | 0.04 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.32 | -0.07 | 0.08 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 14 | 17,646 | 0.25 | -0.13 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.15 | 0.25 | % | 0 | 0 | 0.25 | -0.23 | 0.20 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 23.50 | 0.30 | 0.40 | % | 0 | 0 | 0.25 | -0.35 | 0.25 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 22 | 3,071 | 0.24 | -0.48 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.50 | 0.80 | 0.90 | 0.80 | +0.35 | +77.78% | 27 | 63 | 0.25 | -0.62 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 1.00 | 1.25 | 1.15 | +0.40 | +53.34% | 309 | 367 | 0.24 | -0.74 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.50 | 0.50 | 3.80 | % | 0 | 0 | 0.87 | -0.84 | 0.18 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 1.60 | 4.20 | 1.80 | +0.75 | +71.43% | 1 | 394 | 0.75 | -0.90 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 26.50 | 0.80 | 4.30 | % | 0 | 0 | 1.18 | -0.95 | 0.08 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 1.50 | 4.90 | 1.77 | 0.00 | 0.00% | 0 | 10 | 1.25 | -0.97 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 3.00 | 5.40 | 2.55 | 0.00 | 0.00% | 0 | 17 | 1.31 | -0.99 | 0.03 | 0.00 | 3/11/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 2.20 | 6.20 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.50 | 3.00 | 6.40 | % | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 3.40 | 6.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.50 | 3.60 | 7.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 4.40 | 7.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 5.40 | 8.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 6.40 | 9.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.50 | 6.80 | 10.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 7.30 | 10.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 8.20 | 12.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 9.20 | 12.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |