Stocks Options

LAST PRICE
25.3100
TODAY'S CHANGE (%)
Trending Up0.1800 (0.7163%)

Bid / Lots
25.0500/ 1
Ask / Lots
25.8100/ 1
Open / Previous Close
25.3000 / 25.1300
Day Range
Low 25.1700
High 25.4500
52 Week Range
Low 16.6300
High 28.0000
Volume
3,523,117
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 32.097

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AVTRIn the Money	$10.20In the Money	$12.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.70In 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$16.00	AVTROut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	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	$7.10In the Money	$10.40In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.70In 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$17.50	AVTROut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$7.20In the Money	$8.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.20In the Money	$8.90In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.20In 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$19.00	AVTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	651Out of the Money	---Out of the Money
AVTRIn the Money	$5.70In the Money	$6.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$5.20In the Money	$6.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$4.70In the Money	$6.00In 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	$4.30In the Money	$5.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$3.70In the Money	$4.60In the Money	$5.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$3.20In the Money	$4.00In the Money	$3.39In the Money	$-1.91In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$22.00	AVTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AVTRIn the Money	$2.80In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$1.35In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$1.85In the Money	$2.10In 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	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	80Near the Money	23,841Near the Money
AVTRIn the Money	$1.40In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	AVTRNear the Money	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRIn the Money	$1.00In the Money	$1.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AVTRNear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
AVTRUnderlying issue's last price	$0.65Underlying issue's last price	$0.85Underlying issue's last price	$2.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	AVTRUnderlying issue's last price	$0.35Underlying issue's last price	$1.05Underlying issue's last price	$0.38Underlying issue's last price	$0.08Underlying issue's last price	118Underlying issue's last price	1Underlying issue's last price
AVTRNear the Money	---Near the Money	$0.55Near the Money	$0.50Near the Money	$0.50Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	AVTRIn the Money	$0.60In the Money	$0.70In the Money	$0.63In the Money	$0.44In the Money	4,495In the Money	4In the Money
AVTRNear the Money	$0.20Near the Money	$0.30Near the Money	$1.72Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$26.00	AVTRIn the Money	$0.80In the Money	$0.95In the Money	$0.90In the Money	$0.15In the Money	10In the Money	88In the Money
AVTRNear the Money	---Near the Money	$0.20Near the Money	$0.14Near the Money	$0.14Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$26.50	AVTRIn the Money	$1.20In the Money	$1.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.15Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$27.00	AVTRIn the Money	$1.65In the Money	$1.85In the Money	$0.78In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.10Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$27.50	AVTRIn the Money	$2.10In the Money	$2.40In the Money	$2.15In the Money	$2.15In the Money	1In the Money	---In the Money
AVTRNear the Money	---Near the Money	$1.00Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	1,110Near the Money	Filter Table By Strike Price of$28.00	AVTRIn the Money	$2.60In the Money	$4.70In 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	$-0.10Out of the Money	260Out of the Money	125Out of the Money	Filter Table By Strike Price of$28.50	AVTRIn the Money	$3.10In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	20Out of the Money	4Out of the Money	Filter Table By Strike Price of$29.00	AVTRIn the Money	$3.60In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$29.50	AVTRIn the Money	$3.80In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$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$30.00	AVTRIn the Money	$4.60In the Money	$6.70In 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	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	AVTRIn the Money	$5.10In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.00Out 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	$5.50In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.00Out 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$32.00	AVTRIn the Money	$6.20In the Money	$7.80In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	AVTRIn the Money	$7.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.00Out 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	$8.50In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$35.00	AVTRIn the Money	$9.50In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AVTROut of the Money	---Out of the Money	$1.00Out 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	$10.50In the Money	$12.70In 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 11, 2024)

Put Options (expires Friday October 11, 2024)