Canada Markets close in 2 hrs 33 mins

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.84-1.55 (-4.26%)
As of 01:27PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB220318C000200002021-10-21 9:53AM EST20.0013.1015.4016.200.00--2134.18%
ABB220318C000260002021-12-30 2:53PM EST26.0012.2012.4012.600.00-11158.55%
ABB220318C000270002021-11-01 11:37AM EST27.006.618.409.900.00-1087.06%
ABB220318C000280002021-11-10 6:57AM EST28.008.408.609.000.00-3396.19%
ABB220318C000290002021-10-22 1:34PM EST29.004.900.000.000.00-200.00%
ABB220318C000300002022-01-04 2:44PM EST30.009.107.308.700.00-1014106.01%
ABB220318C000310002021-11-23 1:52PM EST31.005.106.807.100.00-172795.41%
ABB220318C000320002021-12-06 11:18AM EST32.004.507.107.300.00-222111.43%
ABB220318C000330002021-12-20 2:47PM EST33.004.005.605.900.00-362792.21%
ABB220318C000340002021-12-20 10:15AM EST34.003.224.704.900.00-422383.03%
ABB220318C000350002022-01-03 9:30AM EST35.004.103.804.100.00-157175.46%
ABB220318C000360002022-01-04 3:51PM EST36.003.503.103.300.00-519569.24%
ABB220318C000370002022-01-05 2:11PM EST37.002.702.352.55+0.45+20.00%1017962.26%
ABB220318C000380002022-01-03 10:41AM EST38.001.751.701.950.00-1227856.64%
ABB220318C000390002022-01-05 2:21PM EST39.001.371.201.40-0.18-11.61%657451.71%
ABB220318C000400002022-01-05 9:38AM EST40.000.900.801.00-0.18-16.67%178650.20%
ABB220318C000410002022-01-04 3:51PM EST41.000.750.500.650.00-213246.09%
ABB220318C000420002022-01-05 10:35AM EST42.000.450.300.40+0.03+7.14%14642.73%
ABB220318C000430002021-12-17 3:20PM EST43.000.200.150.250.00-1340.72%
ABB220318C000440002021-12-27 1:18PM EST44.000.100.050.200.00-2441.50%
ABB220318C000450002021-12-16 2:43PM EST45.000.150.000.150.00-2541.80%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB220318P000250002021-11-10 6:57AM EST25.000.200.050.150.00--950.20%
ABB220318P000260002021-12-13 1:58PM EST26.000.100.000.150.00-11149.22%
ABB220318P000270002021-11-10 6:57AM EST27.000.300.050.150.00-13310544.04%
ABB220318P000280002021-12-29 10:00AM EST28.000.100.000.150.00-212538.97%
ABB220318P000290002021-11-18 3:53PM EST29.000.270.100.200.00-4936.52%
ABB220318P000310002021-12-08 9:55AM EST31.000.350.050.300.00-30725529.69%
ABB220318P000320002022-01-05 3:12PM EST32.000.200.200.25+0.07+53.85%27422.56%
ABB220318P000330002021-12-21 10:32AM EST33.000.600.150.300.00-85018.26%
ABB220318P000340002022-01-05 9:52AM EST34.000.300.250.40-0.33-52.38%108314.11%
ABB220318P000350002022-01-05 2:03PM EST35.000.400.400.60-0.04-9.09%78849.62%
ABB220318P000360002021-12-23 12:07PM EST36.000.950.600.800.00-22740.00%
ABB220318P000370002022-01-03 11:03AM EST37.001.000.851.100.00-11370.00%
ABB220318P000380002022-01-04 1:38PM EST38.001.071.201.450.00-31190.00%
ABB220318P000390002022-01-03 11:03AM EST39.001.851.701.950.00-11270.00%
ABB220318P000400002021-11-22 10:06AM EST40.004.443.704.000.00-11220.00%
ABB220318P000410002021-12-29 3:06PM EST41.003.003.003.200.00-1510.00%
ABB220318P000420002021-11-10 6:57AM EST42.005.405.505.900.00-480.00%
ABB220318P000430002021-11-10 6:57AM EST43.006.305.406.900.00--10.00%
ABB220318P000440002021-11-24 2:45PM EST44.008.906.207.700.00-7560.00%