Options Chain for AVANTOR INC COM (AVTR) - $24.42 as of 5/2/2024 3:33:24 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.00 | 10.00 | 12.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
15.00 | 9.20 | 11.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
16.00 | 8.20 | 10.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
17.00 | 7.20 | 9.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
18.00 | 4.70 | 8.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
19.00 | 5.00 | 7.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
20.00 | 3.90 | 6.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
21.00 | 2.90 | 5.20 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
22.00 | 0.95 | 3.40 | % | 0 | 0 | 0.90 | 0.95 | 0.07 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
23.00 | 1.45 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 106 | 0.58 | 0.83 | 0.17 | -0.01 | 4/18/2024 | 5/2/2024 4:00:03 PM EST |
24.00 | 0.75 | 1.05 | % | 0 | 0 | 0.30 | 0.61 | 0.26 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
25.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 89 | 0.25 | 0.34 | 0.25 | -0.01 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
26.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.14 | 0.15 | -0.01 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
27.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.04 | 0.06 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.02 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 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 | 1.85 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
15.00 | 0.00 | 2.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
16.00 | 0.00 | 2.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
18.00 | 0.00 | 1.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.05 | 0.07 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
23.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,207 | 0.24 | -0.17 | 0.17 | -0.01 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
24.00 | 0.35 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 46 | 0.24 | -0.39 | 0.26 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
25.00 | 0.90 | 1.00 | % | 0 | 0 | 0.24 | -0.66 | 0.25 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
26.00 | 0.60 | 2.55 | % | 0 | 0 | 0.79 | -0.86 | 0.15 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
27.00 | 2.55 | 4.60 | % | 0 | 0 | 1.23 | -0.96 | 0.06 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
28.00 | 3.50 | 5.70 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
29.00 | 3.20 | 6.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
30.00 | 5.50 | 7.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
31.00 | 6.50 | 8.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
32.00 | 6.20 | 9.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
33.00 | 8.60 | 10.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
34.00 | 9.60 | 11.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
35.00 | 9.00 | 12.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
36.00 | 11.30 | 13.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST |