Stocks Options

LAST PRICE
27.0600
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.5147%)

Bid / Lots
27.0500/ 4
Ask / Lots
27.0600/ 12
Open / Previous Close
27.3600 / 27.2000
Day Range
Low 26.9900
High 27.4400
52 Week Range
Low 16.6300
High 28.0000
Volume
2,239,853
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 32.033

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	$13.90In the Money	$15.70In 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	$13.00In the Money	$14.70In 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	$11.90In the Money	$12.20In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$10.90In the Money	$12.10In 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	$9.90In the Money	$10.30In 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	$8.90In the Money	$9.70In 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	$7.70In the Money	$8.70In 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	$7.50In the Money	$7.80In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AVTRIn the Money	$6.90In the Money	$7.30In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AVTRIn the Money	$6.50In the Money	$6.80In 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	$0.00Out of the Money	---Out of the Money	60Out of the Money
AVTRIn the Money	$6.00In the Money	$6.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	64Out of the Money	18,708Out of the Money
AVTRIn the Money	$5.50In the Money	$6.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AVTRIn the Money	$5.00In the Money	$5.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
AVTRIn the Money	$4.20In the Money	$4.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
AVTRIn the Money	$4.00In the Money	$4.50In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5,000Out of the Money
AVTRIn the Money	$3.40In the Money	$3.80In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AVTRIn the Money	$3.00In the Money	$3.40In the Money	$2.80In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$24.00	AVTROut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,471Out of the Money
AVTRIn the Money	$2.55In the Money	$2.65In 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	$0.20Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	383Near the Money
AVTRIn the Money	$2.05In the Money	$2.20In the Money	$2.36In the Money	$0.36In the Money	1In the Money	570In the Money	Filter Table By Strike Price of$25.00	AVTRNear the Money	$0.05Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,644Near the Money
AVTRIn the Money	$1.55In the Money	$1.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$25.50	AVTRNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.04Near the Money	1Near the Money	208Near the Money
AVTRIn the Money	$1.10In the Money	$1.20In the Money	$1.32In the Money	$0.00In the Money	---In the Money	750In the Money	Filter Table By Strike Price of$26.00	AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	821Near the Money
AVTRIn the Money	$0.65In the Money	$0.80In the Money	$0.83In the Money	$0.32In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$26.50	AVTRNear the Money	$0.10Near the Money	$0.20Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AVTRUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	241Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	AVTRUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$-1.50Underlying issue's last price	1Underlying issue's last price	44Underlying issue's last price
AVTRNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$27.50	AVTRIn the Money	$0.55In the Money	$0.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.01Near the Money	25Near the Money	19,337Near the Money	Filter Table By Strike Price of$28.00	AVTRIn the Money	$0.95In the Money	$1.10In 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	$1.40In the Money	$1.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AVTRNear the Money	---Near the Money	$0.60Near 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	$1.90In the Money	$2.05In the Money	$2.30In the Money	$0.00In the Money	---In the Money	25In the Money
AVTRNear the Money	---Near the Money	$0.75Near 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	$2.55In 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	$0.15Near the Money	$0.00Near the Money	---Near the Money	56Near the Money	Filter Table By Strike Price of$30.00	AVTRIn the Money	$2.90In the Money	$3.10In 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	$3.30In the Money	$3.90In 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	$4.10In 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	$4.90In the Money	$5.10In the Money	$6.40In the Money	$0.00In the Money	---In the Money	2In the Money
AVTROut of the Money	---Out of the Money	$0.75Out 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$33.00	AVTRIn the Money	$5.80In the Money	$6.30In 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$34.00	AVTRIn the Money	$6.40In the Money	$7.10In 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	$7.90In the Money	$8.30In 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)