Stocks Options

LAST PRICE
26.9900
TODAY'S CHANGE (%)
Trending Down-0.7100 (-2.5632%)

Bid / Lots
25.3800/ 1
Ask / Lots
28.2200/ 1
Open / Previous Close
27.5000 / 27.7000
Day Range
Low 26.7950
High 27.5100
52 Week Range
Low 16.6300
High 28.0000
Volume
10,086,868
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.050

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AVTRIn the Money	$11.50In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$10.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$9.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$9.00In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$8.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$8.40In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.60In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$5.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$3.90In the Money	$6.90In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.50	AVTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$4.90In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AVTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AVTRIn the Money	$4.20In the Money	$6.20In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	AVTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	8Out of the Money
AVTRIn the Money	$3.70In the Money	$5.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.00	AVTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money
AVTRIn the Money	$3.50In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AVTROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	26Out of the Money	---Out of the Money
AVTRIn the Money	$2.70In the Money	$4.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$24.00	AVTRNear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$0.06Near the Money	16Near the Money	---Near the Money
AVTRIn the Money	$2.50In the Money	$4.60In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.50	AVTRNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$2.00In the Money	$3.50In the Money	$2.28In the Money	$-0.08In the Money	10In the Money	9In the Money	Filter Table By Strike Price of$25.00	AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
AVTRIn the Money	$0.80In the Money	$2.70In the Money	$0.72In the Money	$0.00In the Money	---In the Money	521In the Money	Filter Table By Strike Price of$25.50	AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
AVTRIn the Money	$1.10In the Money	$1.85In the Money	$1.85In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$26.00	AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$0.13Near the Money	10Near the Money	---Near the Money
AVTRUnderlying issue's last price	$0.70Underlying issue's last price	$1.75Underlying issue's last price	$0.81Underlying issue's last price	$-0.19Underlying issue's last price	24Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	AVTRUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.23Underlying issue's last price	$-0.11Underlying issue's last price	1Underlying issue's last price	3Underlying issue's last price
AVTRNear the Money	$0.35Near the Money	$0.50Near the Money	$0.55Near the Money	$-0.20Near the Money	2Near the Money	7Near the Money	Filter Table By Strike Price of$27.00	AVTRIn the Money	$0.35In the Money	$0.45In the Money	$0.47In the Money	$0.01In the Money	2In the Money	1In the Money
AVTRNear the Money	$0.15Near the Money	$0.25Near the Money	$0.28Near the Money	$-0.17Near the Money	11Near the Money	1,969Near the Money	Filter Table By Strike Price of$27.50	AVTRIn the Money	$0.60In the Money	$0.75In the Money	$0.65In the Money	$0.65In the Money	4In the Money	---In the Money
AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.06Near the Money	87Near the Money	11Near the Money	Filter Table By Strike Price of$28.00	AVTRIn the Money	$0.95In the Money	$2.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.01Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$28.50	AVTRIn the Money	$1.40In the Money	$1.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	AVTRIn the Money	$1.85In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	AVTRIn the Money	$2.15In the Money	$2.95In the Money	$2.25In the Money	$2.25In the Money	4In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	AVTRIn the Money	$2.80In the Money	$4.10In the Money	$2.75In the Money	$2.75In the Money	3In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$30.50	AVTRIn the Money	$3.10In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	AVTRIn the Money	$3.60In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	AVTRIn the Money	$4.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	AVTRIn the Money	$5.60In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	AVTRIn the Money	$6.50In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	AVTRIn the Money	$7.60In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Avantor Inc
NYSE:AVTRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)