Canada markets closed

ABB Ltd (ABB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.42+0.12 (+0.34%)
At close: 04:00PM EST
35.29 -0.13 (-0.37%)
After hours: 06:43PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB211217C000200002021-10-05 9:10AM EST20.0012.9014.3014.700.00-12390.00%
ABB211217C000240002021-10-01 8:48AM EST24.009.208.309.300.00-10200.00%
ABB211217C000250002021-10-12 9:16AM EST25.008.309.6010.400.00--340.00%
ABB211217C000260002021-10-28 8:45AM EST26.007.106.809.700.00-91236121.09%
ABB211217C000270002021-10-01 8:48AM EST27.006.296.006.200.00-10230.00%
ABB211217C000280002021-11-17 11:04AM EST28.007.527.107.800.00-21,92161.72%
ABB211217C000290002021-11-29 11:16AM EST29.005.705.807.000.00-82466109.18%
ABB211217C000300002021-11-18 10:41AM EST30.005.635.205.700.00-327175.59%
ABB211217C000310002021-11-03 10:57AM EST31.003.704.304.700.00-152064.55%
ABB211217C000320002021-12-02 12:06PM EST32.003.343.403.600.00-341546.48%
ABB211217C000330002021-11-24 11:02AM EST33.002.352.552.700.00-135142.29%
ABB211217C000340002021-12-02 3:38PM EST34.001.701.701.850.00-171737.50%
ABB211217C000350002021-12-03 12:24PM EST35.001.011.001.15+0.11+12.22%969634.86%
ABB211217C000360002021-12-03 1:32PM EST36.000.500.500.60+0.03+6.38%1399931.93%
ABB211217C000370002021-12-03 9:46AM EST37.000.300.200.30+0.13+76.47%1951,26631.93%
ABB211217C000380002021-12-03 3:57PM EST38.000.100.050.15+0.04+66.67%5066033.20%
ABB211217C000390002021-11-30 11:42AM EST39.000.050.050.100.00-61,17637.11%
ABB211217C000400002021-12-01 10:50AM EST40.000.030.000.200.00-460752.73%
ABB211217C000410002021-09-20 11:41AM EST41.000.100.000.150.00-11355.66%
ABB211217C000420002021-09-03 11:49AM EST42.000.350.000.100.00-1420657.03%
ABB211217C000430002021-08-25 4:26PM EST43.000.080.000.100.00-1255.27%
ABB211217C000450002021-09-02 12:42PM EST45.000.100.000.100.00-57165.63%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB211217P000240002021-10-18 1:33AM EST24.000.05-0.600.00--10178.71%
ABB211217P000250002021-11-22 10:56AM EST25.000.050.000.250.00-1064111.33%
ABB211217P000260002021-10-04 9:01AM EST26.000.150.000.050.00-1676.56%
ABB211217P000270002021-11-03 8:30AM EST27.000.050.000.300.00-2936894.14%
ABB211217P000280002021-11-03 8:30AM EST28.000.040.000.300.00-410783.79%
ABB211217P000290002021-11-18 1:31PM EST29.000.030.000.750.00-4994.53%
ABB211217P000300002021-11-23 12:14PM EST30.000.050.000.800.00-25284.57%
ABB211217P000310002021-11-16 10:10AM EST31.000.100.000.300.00-19753.91%
ABB211217P000320002021-11-24 11:03AM EST32.000.120.050.200.00-7362547.95%
ABB211217P000330002021-12-01 11:31AM EST33.000.200.150.250.00-244240.53%
ABB211217P000340002021-12-01 3:57PM EST34.000.400.300.450.00-129238.48%
ABB211217P000350002021-12-03 12:03PM EST35.000.730.600.75+0.03+4.29%8828835.65%
ABB211217P000360002021-12-03 12:04PM EST36.001.351.051.30-0.20-12.90%11535636.57%
ABB211217P000370002021-12-03 11:22AM EST37.001.961.752.15-0.24-10.91%26343.95%
ABB211217P000380002021-11-22 1:13PM EST38.002.302.503.700.00-113652.93%
ABB211217P000390002021-08-25 4:26PM EST39.005.004.204.400.00-262572.46%
ABB211217P000400002021-08-16 9:29AM EST40.003.204.504.800.00-1054.10%
ABB211217P000410002021-08-19 9:08AM EST41.004.105.205.700.00-4852.93%
ABB211217P000420002021-08-25 4:26PM EST42.004.706.907.200.00--1285.84%
ABB211217P000440002021-08-16 11:41AM EST44.006.308.208.600.00-9052.34%