Stocks Options

LAST PRICE
25.8300
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.8826%)

Bid / Lots
25.2100/ 1
Ask / Lots
26.3500/ 1
Open / Previous Close
26.1900 / 26.0600
Day Range
Low 25.8200
High 26.5900
52 Week Range
Low 16.6300
High 28.0000
Volume
6,118,306
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 32.093

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AVTRIn the Money	$10.60In the Money	$11.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$8.80In the Money	$9.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$8.30In the Money	$8.70In 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	$1.30Out 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	$8.10In 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	$0.95Out 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	$7.60In 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	$0.95Out 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	$7.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.30In the Money	$6.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.50	AVTROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$5.80In the Money	$7.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AVTROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$5.30In the Money	$5.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$4.50In the Money	$5.10In 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	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AVTRIn the Money	$4.10In the Money	$4.70In the Money	$0.00In 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	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AVTRIn the Money	$3.70In the Money	$4.10In 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	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AVTRIn the Money	$3.20In the Money	$3.60In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$2.65In the Money	$3.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$23.00	AVTRNear the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$2.35In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AVTRNear the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$0.90In the Money	$2.05In the Money	$1.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	7,226Near the Money
AVTRIn the Money	$1.40In the Money	$1.55In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.50	AVTRNear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$0.85In the Money	$1.10In the Money	$1.10In the Money	$1.10In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$25.00	AVTRNear the Money	---Near the Money	$0.20Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
AVTRUnderlying issue's last price	$0.30Underlying issue's last price	$0.70Underlying issue's last price	$1.91Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$25.50Underlying issue's last price	AVTRUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.29Underlying issue's last price	$0.14Underlying issue's last price	5,465Underlying issue's last price	2Underlying issue's last price
AVTRNear the Money	$0.35Near the Money	$0.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$26.00	AVTRIn the Money	$0.45In the Money	$0.50In the Money	$0.45In the Money	$-0.05In the Money	27In the Money	20In the Money
AVTRNear the Money	$0.15Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$26.50	AVTRIn the Money	$0.75In the Money	$0.85In the Money	$0.85In the Money	$0.00In the Money	---In the Money	189In the Money
AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.83Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$27.00	AVTRIn the Money	$1.15In the Money	$2.25In 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$27.50	AVTRIn the Money	$1.55In the Money	$2.05In 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	$0.25Near the Money	$0.00Near the Money	---Near the Money	131Near the Money	Filter Table By Strike Price of$28.00	AVTRIn the Money	$2.05In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$1.30Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	AVTRIn the Money	$2.50In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$29.00	AVTRIn the Money	$3.00In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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$29.50	AVTRIn the Money	$3.50In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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	$4.00In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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$30.50	AVTRIn the Money	$4.50In the Money	$5.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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$31.00	AVTRIn the Money	$4.60In the Money	$5.30In 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	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$32.00	AVTRIn the Money	$6.00In the Money	$7.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$33.00	AVTRIn the Money	$6.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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	$8.00In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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	$9.00In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.30Out 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$36.00	AVTRIn the Money	$9.80In the Money	$11.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)