Options Chain for AVANTOR INC COM (AVTR) - $23.94 as of 4/29/2024 3:03:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.60 | 11.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 7.90 | 11.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 16.00 | 7.90 | 10.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.00 | 5.70 | 8.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 18.00 | 5.80 | 8.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 19.00 | 4.90 | 7.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 3.80 | 6.00 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 21.00 | 1.30 | 5.00 | % | 0 | 0 | 1.22 | 0.96 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 22.00 | 1.65 | 2.85 | % | 0 | 0 | 0.52 | 0.88 | 0.11 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 23.00 | 0.30 | 2.65 | % | 0 | 0 | 0.46 | 0.74 | 0.17 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 24.00 | 0.75 | 2.00 | % | 0 | 0 | 0.26 | 0.55 | 0.21 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 25.00 | 0.30 | 0.45 | 0.54 | -0.51 | -48.58% | 1 | 1 | 0.25 | 0.35 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 26.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.18 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 1.10 | % | 0 | 0 | 0.29 | 0.08 | 0.08 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.03 | 0.04 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 1.25 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | -0.04 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 22.00 | 0.05 | 0.15 | % | 0 | 0 | 0.26 | -0.12 | 0.11 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 23.00 | 0.25 | 0.35 | % | 0 | 0 | 0.27 | -0.26 | 0.17 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 24.00 | 0.55 | 0.70 | 0.51 | % | 1 | 0 | 0.25 | -0.45 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 25.00 | 1.10 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.65 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 26.00 | 1.10 | 3.50 | % | 0 | 0 | 1.00 | -0.82 | 0.14 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 27.00 | 1.60 | 4.50 | % | 0 | 0 | 0.94 | -0.92 | 0.08 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 28.00 | 2.85 | 5.90 | % | 0 | 0 | 1.19 | -0.97 | 0.04 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 29.00 | 4.50 | 6.00 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 4.50 | 7.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 31.00 | 6.60 | 7.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 32.00 | 7.70 | 10.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 33.00 | 8.60 | 9.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 34.00 | 8.50 | 12.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 10.50 | 12.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 36.00 | 11.50 | 13.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |