ABB Ltd (ABB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220617C00029000 | 2021-11-10 12:31PM EDT | 29.00 | 6.40 | 7.60 | 8.50 | 0.00 | - | 1 | 1 | 250.44% |
| ABB220617C00031000 | 2021-12-21 11:47AM EDT | 31.00 | 6.20 | 7.60 | 7.90 | 0.00 | - | - | 1 | 263.97% |
| ABB220617C00032000 | 2021-12-06 1:18PM EDT | 32.00 | 5.00 | 7.20 | 7.50 | 0.00 | - | 1 | 1 | 261.57% |
| ABB220617C00033000 | 2021-12-13 1:15AM EDT | 33.00 | 4.70 | 5.70 | 6.00 | 0.00 | - | - | 1 | 223.93% |
| ABB220617C00034000 | 2021-12-17 11:27AM EDT | 34.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 2 | 75 | 208.40% |
| ABB220617C00035000 | 2022-01-04 10:30AM EDT | 35.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 5 | 55 | 192.38% |
| ABB220617C00036000 | 2022-01-04 11:42AM EDT | 36.00 | 4.04 | 3.40 | 3.70 | 0.00 | - | 20 | 78 | 178.81% |
| ABB220617C00037000 | 2021-12-29 2:39PM EDT | 37.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 15 | 59 | 165.87% |
| ABB220617C00038000 | 2021-12-30 2:50PM EDT | 38.00 | 2.25 | 2.20 | 2.45 | 0.00 | - | 3 | 16 | 154.15% |
| ABB220617C00039000 | 2021-12-30 12:10PM EDT | 39.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 40 | 49 | 144.43% |
| ABB220617C00040000 | 2022-01-05 3:19PM EDT | 40.00 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 522 | 133.06% |
| ABB220617C00041000 | 2021-12-22 10:30AM EDT | 41.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 127.73% |
| ABB220617C00042000 | 2022-01-05 12:38PM EDT | 42.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 7 | 7 | 121.97% |
| ABB220617C00043000 | 2022-01-04 11:18AM EDT | 43.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 10 | 110 | 118.26% |
| ABB220617C00044000 | 2021-12-22 11:23AM EDT | 44.00 | 0.27 | 0.35 | 0.55 | 0.00 | - | - | 12 | 109.96% |
| ABB220617C00045000 | 2022-01-05 11:31AM EDT | 45.00 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 5 | 82 | 109.18% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220617P00026000 | 2021-10-26 1:51PM EDT | 26.00 | 0.60 | 0.10 | 2.40 | 0.00 | - | - | 2 | 87.99% |
| ABB220617P00027000 | 2021-10-21 9:31AM EDT | 27.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | - | 1 | 50.20% |
| ABB220617P00028000 | 2021-10-25 10:13AM EDT | 28.00 | 1.10 | 0.55 | 1.30 | 0.00 | - | 10 | 14 | 50.10% |
| ABB220617P00029000 | 2021-12-07 11:08AM EDT | 29.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 21.14% |
| ABB220617P00030000 | 2021-11-09 1:12PM EDT | 30.00 | 1.11 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 19.14% |
| ABB220617P00032000 | 2021-12-17 10:35AM EDT | 32.00 | 0.93 | 0.55 | 0.80 | 0.00 | - | 1 | 55 | 0.00% |
| ABB220617P00033000 | 2021-12-13 1:00AM EDT | 33.00 | 1.40 | 0.70 | 1.00 | 0.00 | - | - | 18 | 0.00% |
| ABB220617P00034000 | 2021-12-29 3:42PM EDT | 34.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 3 | 16 | 0.00% |
| ABB220617P00035000 | 2022-01-05 3:39PM EDT | 35.00 | 1.20 | 1.20 | 1.45 | -0.74 | -38.14% | 10 | 5 | 0.00% |
| ABB220617P00036000 | 2021-12-22 12:09PM EDT | 36.00 | 2.38 | 1.50 | 1.75 | 0.00 | - | 2 | 5 | 0.00% |
| ABB220617P00037000 | 2021-12-23 1:07PM EDT | 37.00 | 2.35 | 1.95 | 2.15 | 0.00 | - | 2 | 21 | 0.00% |
| ABB220617P00038000 | 2022-01-04 12:28PM EDT | 38.00 | 2.20 | 2.35 | 2.90 | 0.00 | - | 20 | 29 | 0.00% |
| ABB220617P00039000 | 2022-01-04 12:29PM EDT | 39.00 | 2.75 | 2.80 | 3.20 | 0.00 | - | 1 | 6 | 0.00% |
| ABB220617P00040000 | 2021-12-17 10:46AM EDT | 40.00 | 4.80 | 1.95 | 3.80 | 0.00 | - | 32 | 32 | 0.00% |
| ABB220617P00041000 | 2021-12-13 1:00AM EDT | 41.00 | 5.80 | 4.20 | 4.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
