ABB Ltd (ABB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220121C00015000 | 2021-10-22 1:37PM EST | 15.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABB220121C00018000 | 2021-11-03 10:21AM EST | 18.00 | 16.50 | 16.90 | 17.70 | 0.00 | - | 6 | 6 | 0.00% |
| ABB220121C00020000 | 2021-12-27 1:24PM EST | 20.00 | 18.20 | 18.30 | 18.80 | 0.00 | - | 2 | 3 | 866.80% |
| ABB220121C00023000 | 2021-11-10 6:57AM EST | 23.00 | 12.60 | 13.00 | 14.40 | 0.00 | - | - | 0 | 462.50% |
| ABB220121C00025000 | 2022-01-05 3:25PM EST | 25.00 | 13.53 | 11.90 | 13.60 | +4.53 | +50.33% | 3 | 237 | 478.91% |
| ABB220121C00027000 | 2021-12-20 9:56AM EST | 27.00 | 9.40 | 11.30 | 11.60 | 0.00 | - | 1 | 1,073 | 523.83% |
| ABB220121C00028000 | 2021-12-23 1:54PM EST | 28.00 | 9.80 | 10.30 | 10.60 | 0.00 | - | 1 | 2 | 483.59% |
| ABB220121C00029000 | 2021-11-10 6:57AM EST | 29.00 | 5.80 | 7.60 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| ABB220121C00030000 | 2022-01-03 11:20AM EST | 30.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | 30 | 805 | 405.86% |
| ABB220121C00031000 | 2021-11-18 12:31PM EST | 31.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 1 | 290 | 0.00% |
| ABB220121C00032000 | 2022-01-05 10:05AM EST | 32.00 | 7.00 | 6.30 | 6.50 | -0.04 | -0.57% | 4 | 408 | 324.22% |
| ABB220121C00033000 | 2022-01-04 2:05PM EST | 33.00 | 6.03 | 5.20 | 5.60 | 0.00 | - | 10 | 242 | 286.91% |
| ABB220121C00034000 | 2022-01-03 11:56AM EST | 34.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 2 | 478 | 254.69% |
| ABB220121C00035000 | 2022-01-05 2:18PM EST | 35.00 | 3.81 | 3.40 | 3.60 | -0.29 | -7.07% | 9 | 1,135 | 220.90% |
| ABB220121C00036000 | 2022-01-05 3:59PM EST | 36.00 | 2.45 | 2.45 | 2.60 | -0.58 | -19.14% | 11 | 622 | 182.62% |
| ABB220121C00037000 | 2022-01-05 1:35PM EST | 37.00 | 2.02 | 1.55 | 1.70 | -0.08 | -3.81% | 4 | 683 | 147.27% |
| ABB220121C00038000 | 2022-01-05 3:07PM EST | 38.00 | 0.93 | 0.80 | 0.95 | -0.36 | -27.91% | 25 | 483 | 117.58% |
| ABB220121C00039000 | 2022-01-05 2:47PM EST | 39.00 | 0.42 | 0.30 | 0.40 | -0.18 | -30.00% | 29 | 288 | 94.14% |
| ABB220121C00040000 | 2022-01-05 11:45AM EST | 40.00 | 0.20 | 0.05 | 0.15 | -0.04 | -16.67% | 5 | 1,287 | 79.30% |
| ABB220121C00041000 | 2022-01-04 10:29AM EST | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 498 | 83.59% |
| ABB220121C00042000 | 2022-01-04 3:43PM EST | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 87.50% |
| ABB220121C00043000 | 2021-11-10 6:57AM EST | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 137 | 113.28% |
| ABB220121C00044000 | 2021-11-10 6:57AM EST | 44.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 127.34% |
| ABB220121C00045000 | 2021-10-29 1:04PM EST | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 314 | 140.63% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220121P00020000 | 2021-11-10 6:57AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 203 | 393.75% |
| ABB220121P00023000 | 2021-11-10 6:57AM EST | 23.00 | 1.20 | 0.05 | 0.10 | 0.00 | - | 10 | 120 | 334.38% |
| ABB220121P00024000 | 2021-11-10 6:57AM EST | 24.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 307.81% |
| ABB220121P00025000 | 2021-11-22 10:55AM EST | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 150 | 265.63% |
| ABB220121P00026000 | 2021-11-19 9:35AM EST | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 66 | 134 | 272.66% |
| ABB220121P00027000 | 2021-12-20 1:14PM EST | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 247.66% |
| ABB220121P00028000 | 2021-11-24 3:14PM EST | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 47 | 196.88% |
| ABB220121P00029000 | 2021-11-24 3:14PM EST | 29.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 40 | 110 | 157.81% |
| ABB220121P00030000 | 2021-12-27 9:54AM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 655 | 177.34% |
| ABB220121P00031000 | 2022-01-03 11:06AM EST | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 154.69% |
| ABB220121P00032000 | 2022-01-04 10:51AM EST | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 50.00% |
| ABB220121P00033000 | 2022-01-04 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 358 | 116.02% |
| ABB220121P00034000 | 2021-12-27 10:21AM EST | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 752 | 74.22% |
| ABB220121P00035000 | 2022-01-04 1:20PM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 261 | 53.52% |
| ABB220121P00036000 | 2022-01-03 10:16AM EST | 36.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 40.23% |
| ABB220121P00037000 | 2022-01-03 10:06AM EST | 37.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 113 | 24.22% |
| ABB220121P00038000 | 2022-01-05 2:53PM EST | 38.00 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 3 | 139 | 0.00% |
| ABB220121P00039000 | 2022-01-05 3:06PM EST | 39.00 | 0.85 | 0.85 | 1.00 | +0.25 | +41.67% | 3 | 106 | 0.00% |
| ABB220121P00040000 | 2022-01-04 2:57PM EST | 40.00 | 1.17 | 1.60 | 1.75 | 0.00 | - | 1 | 16 | 0.00% |
| ABB220121P00041000 | 2021-11-10 6:57AM EST | 41.00 | 4.70 | 3.70 | 4.50 | 0.00 | - | 3 | 7 | 103.91% |
| ABB220121P00042000 | 2021-11-10 6:57AM EST | 42.00 | 5.00 | 4.70 | 5.60 | 0.00 | - | 7 | 5 | 132.03% |
