Mail

Canada markets closed

S&P/TSX
19,351.32
+29.42(+0.15%)
S&P 500
4,185.47
+15.05(+0.36%)
DOW
34,200.67
+164.67(+0.48%)

ABB Ltd (ABB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.38+0.45 (+1.37%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABB210521C00024000	2021-04-05 11:17AM EDT	24.00	8.70	9.00	10.50	0.00	-	1	1	86.13%
ABB210521C00025000	2021-04-09 12:45PM EDT	25.00	7.10	6.20	10.90	0.00	-	1	1	63.77%
ABB210521C00028000	2021-04-08 3:50PM EDT	28.00	3.50	5.30	5.60	0.00	-	8	17	46.19%
ABB210521C00030000	2021-04-15 3:35PM EDT	30.00	3.42	3.40	3.90	+0.35	+11.40%	1	59	44.19%
ABB210521C00031000	2021-04-15 3:49PM EDT	31.00	2.18	2.50	2.70	0.00	-	59	135	28.96%
ABB210521C00032000	2021-04-16 1:47PM EDT	32.00	1.74	1.55	1.85	+0.29	+20.00%	25	450	25.49%
ABB210521C00033000	2021-04-16 1:04PM EDT	33.00	1.07	0.85	1.15	+0.22	+25.88%	9	44	23.44%
ABB210521C00034000	2021-04-16 12:24PM EDT	34.00	0.62	0.50	0.70	+0.15	+31.91%	112	15	23.88%
ABB210521C00035000	2021-04-15 2:48PM EDT	35.00	0.30	0.25	0.30	+0.15	+100.00%	3	59	21.24%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABB210521P00027000	2021-03-25 9:35AM EDT	27.00	0.26	0.00	0.15	0.00	-	-	24	48.44%
ABB210521P00028000	2021-04-15 9:30AM EDT	28.00	0.05	0.00	0.10	0.00	-	16	33	37.99%
ABB210521P00029000	2021-04-14 3:00PM EDT	29.00	0.25	0.00	0.15	0.00	-	3	13	35.25%
ABB210521P00030000	2021-04-14 12:53PM EDT	30.00	0.25	0.05	0.15	0.00	-	3	35	28.71%
ABB210521P00031000	2021-04-14 2:55PM EDT	31.00	0.32	0.15	0.20	0.00	-	1	47	24.32%
ABB210521P00032000	2021-04-16 3:43PM EDT	32.00	0.38	0.25	0.40	-0.20	-34.48%	43	15	23.44%