Options Chain for AVANTOR INC COM (AVTR) - $24.85 as of 5/7/2024 8:37:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 11.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 16.00 | 8.80 | 10.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 17.00 | 7.70 | 9.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 18.00 | 6.50 | 8.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 19.00 | 5.50 | 8.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 20.00 | 4.50 | 7.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 21.00 | 3.50 | 6.00 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 22.00 | 1.85 | 5.00 | % | 0 | 0 | 1.23 | 0.96 | 0.05 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 23.00 | 1.95 | 3.40 | % | 0 | 0 | 0.30 | 0.88 | 0.11 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 24.00 | 1.20 | 1.35 | % | 0 | 0 | 0.23 | 0.72 | 0.19 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 25.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.51 | 0.23 | -0.01 | 4/30/2024 | 5/7/2024 3:59:47 PM EST |
| 26.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.29 | 0.20 | -0.01 | 5/6/2024 | 5/7/2024 3:59:47 PM EST |
| 27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.22 | 0.13 | 0.13 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.05 | 0.06 | 0.00 | 4/30/2024 | 5/7/2024 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.02 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | -0.04 | 0.05 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 23.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35,568 | 0.24 | -0.12 | 0.11 | -0.01 | 5/6/2024 | 5/7/2024 3:59:47 PM EST |
| 24.00 | 0.25 | 0.35 | 1.03 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.28 | 0.19 | -0.01 | 4/26/2024 | 5/7/2024 3:59:47 PM EST |
| 25.00 | 0.65 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.49 | 0.23 | -0.01 | 5/1/2024 | 5/7/2024 3:59:47 PM EST |
| 26.00 | 0.15 | 1.45 | % | 0 | 0 | 0.23 | -0.71 | 0.20 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 27.00 | 1.90 | 3.60 | % | 0 | 0 | 0.81 | -0.87 | 0.13 | -0.01 | 5/7/2024 3:59:47 PM EST | |||
| 28.00 | 2.75 | 5.20 | % | 0 | 0 | 1.14 | -0.95 | 0.06 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 29.00 | 2.70 | 6.20 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 30.00 | 3.70 | 7.20 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 31.00 | 4.60 | 8.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 32.00 | 6.70 | 9.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 33.00 | 6.80 | 10.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 34.00 | 9.00 | 11.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 35.00 | 10.00 | 12.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST | |||
| 36.00 | 11.00 | 13.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:47 PM EST |