UK markets close in 4 hours 26 minutes

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5100-0.1100 (-3.04%)
At close: 04:00PM EDT
3.5100 0.00 (0.00%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABCL250117C000010002024-06-05 11:26AM EDT1.002.800.000.000.00-230.00%
ABCL250117C000020002024-05-20 10:11AM EDT2.002.850.000.000.00-340.00%
ABCL250117C000030002024-06-10 3:08PM EDT3.001.100.000.000.00-284230.00%
ABCL250117C000040002024-06-06 9:30AM EDT4.000.500.000.000.00-12346.25%
ABCL250117C000050002024-06-07 3:39PM EDT5.000.450.000.000.00-73,02012.50%
ABCL250117C000060002024-06-03 12:15PM EDT6.000.350.000.000.00-3010425.00%
ABCL250117C000070002024-06-10 2:25PM EDT7.000.200.000.000.00-1786525.00%
ABCL250117C000080002024-06-07 3:45PM EDT8.000.200.000.000.00-1012,24725.00%
ABCL250117C000100002024-06-07 9:36AM EDT10.000.050.000.000.00-61,31425.00%
ABCL250117C000120002024-05-22 9:34AM EDT12.000.050.000.000.00-130750.00%
ABCL250117C000150002024-05-30 11:29AM EDT15.000.200.000.000.00-32087350.00%
ABCL250117C000170002024-03-07 11:00AM EDT17.000.150.001.700.00-262204.10%
ABCL250117C000200002024-05-15 2:50PM EDT20.000.050.000.000.00-5518750.00%
ABCL250117C000220002023-12-06 1:45PM EDT22.000.100.001.550.00-29122211.72%
ABCL250117C000250002024-05-07 3:24PM EDT25.000.250.000.750.00-140176.56%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABCL250117P000020002024-04-18 10:30AM EDT2.000.200.000.450.00--10091.80%
ABCL250117P000030002024-06-10 2:47PM EDT3.000.450.000.000.00-68526.25%
ABCL250117P000040002024-05-14 9:46AM EDT4.000.890.000.000.00-12300.00%
ABCL250117P000050002024-05-28 9:44AM EDT5.001.500.000.000.00-101,6350.00%
ABCL250117P000070002024-04-19 2:06PM EDT7.003.390.000.000.00-220.00%
ABCL250117P000080002024-05-09 1:57PM EDT8.004.104.005.100.00-124065.63%
ABCL250117P000100002024-04-05 9:51AM EDT10.005.705.607.300.00-183166.99%
ABCL250117P000120002023-07-11 2:50PM EDT12.005.605.708.300.00-5100.00%
ABCL250117P000150002023-07-19 12:38PM EDT15.007.528.9011.200.00-1260.00%
ABCL250117P000170002023-07-11 2:29PM EDT17.0010.309.7011.800.00-110.00%
ABCL250117P000200002024-01-17 4:03PM EDT20.0014.6414.2016.700.00-100142.97%
ABCL250117P000220002022-11-17 2:57PM EDT22.0010.6010.1014.900.00-1100.00%
ABCL250117P000250002023-02-02 10:38AM EDT25.0014.2015.9017.300.00--00.00%