Stocks Options

LAST PRICE
26.8800
TODAY'S CHANGE (%)
Trending Up0.4000 (1.5106%)

Bid / Lots
26.4700/ 1
Ask / Lots
27.1900/ 1
Open / Previous Close
26.6700 / 26.4800
Day Range
Low 26.5600
High 27.0800
52 Week Range
Low 16.6300
High 28.0000
Volume
3,071,432
below 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 31.998

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AVTRIn the Money	$13.60In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$12.80In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$11.40In the Money	$13.70In the Money	---In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$10.60In the Money	$12.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$9.60In the Money	$10.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$8.80In the Money	$9.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$18.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.80In the Money	$8.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.30In the Money	$7.70In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.80In the Money	$8.60In the Money	---In 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	$0.10Out of the Money	$0.04Out of the Money	$0.04Out of the Money	30Out of the Money	---Out of the Money
AVTRIn the Money	$6.30In the Money	$8.30In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	60Out of the Money	---Out of the Money
AVTRIn the Money	$5.80In the Money	$6.70In the Money	$2.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.00	AVTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	134Out of the Money	18,636Out of the Money
AVTRIn the Money	$5.30In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AVTRIn the Money	$4.80In the Money	$5.60In the Money	$3.35In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$22.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AVTRIn the Money	$4.30In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$3.80In the Money	$5.80In the Money	$2.52In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$23.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,000Out of the Money
AVTRIn the Money	$3.30In the Money	$5.10In the Money	---In 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	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AVTRIn the Money	$2.80In the Money	$3.10In the Money	$2.80In the Money	$0.12In the Money	14In the Money	188In the Money	Filter Table By Strike Price of$24.00	AVTRNear the Money	---Near the Money	$0.20Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1,471Near the Money
AVTRIn the Money	$2.35In the Money	$4.00In the Money	$0.84In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$24.50	AVTRNear the Money	---Near the Money	$0.15Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	383Near the Money
AVTRIn the Money	$1.90In the Money	$2.00In the Money	$2.00In the Money	$0.00In the Money	---In the Money	570In the Money	Filter Table By Strike Price of$25.00	AVTRNear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$-0.50Near the Money	20Near the Money	1,634Near the Money
AVTRIn the Money	$1.40In the Money	$1.60In the Money	$1.45In the Money	$0.16In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$25.50	AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	4Near the Money	231Near the Money
AVTRIn the Money	$1.00In the Money	$1.15In the Money	$0.73In the Money	$0.00In the Money	---In the Money	751In the Money	Filter Table By Strike Price of$26.00	AVTRNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.70Near the Money	2Near the Money	819Near the Money
AVTRUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.51Underlying issue's last price	$-0.19Underlying issue's last price	24Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	AVTRUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AVTRNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$0.05Near the Money	2Near the Money	242Near the Money	Filter Table By Strike Price of$27.00	AVTRIn the Money	$0.40In the Money	$0.50In the Money	$1.80In the Money	$0.00In the Money	---In the Money	44In the Money
AVTRNear the Money	$0.15Near the Money	$0.20Near the Money	$0.25Near the Money	$0.12Near the Money	3Near the Money	3Near the Money	Filter Table By Strike Price of$27.50	AVTRIn the Money	$0.70In the Money	$0.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	5Near the Money	19,336Near the Money	Filter Table By Strike Price of$28.00	AVTRIn the Money	$1.10In the Money	$1.25In the Money	$1.45In the Money	$0.00In the Money	---In the Money	55In the Money
AVTRNear the Money	---Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	AVTRIn the Money	$1.55In the Money	$1.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	242Near the Money	Filter Table By Strike Price of$29.00	AVTRIn the Money	$1.95In the Money	$2.20In the Money	$2.30In the Money	$0.00In the Money	---In the Money	25In the Money
AVTRNear the Money	---Near the Money	$0.25Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	AVTRIn the Money	$2.40In the Money	$2.95In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$30.00	AVTRIn the Money	$2.90In the Money	$3.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	AVTRIn the Money	$3.10In the Money	$3.80In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money	Filter Table By Strike Price of$31.00	AVTRIn the Money	$3.90In the Money	$4.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	AVTRIn the Money	$5.00In the Money	$6.30In the Money	$6.40In the Money	$0.00In the Money	---In the Money	2In the Money
AVTROut of the Money	---Out of the Money	$0.70Out of the Money	---Out 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	$5.90In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$6.60In the Money	$7.60In the Money	---In 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	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$35.00	AVTRIn the Money	$7.80In the Money	$8.70In the Money	---In 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 20, 2024)

Put Options (expires Friday September 20, 2024)