Mail

Canada markets closed

S&P/TSX
17,906.02
+60.11(+0.34%)
S&P 500
3,855.36
+13.89(+0.36%)
DOW
30,960.00
-36.98(-0.12%)

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.09-0.34 (-1.12%)

At close: 4:00PM EST

30.09 0.00 (0.00%)
After hours: 4:00PM EST

In The Money

Show:ListStraddle

CallsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABB210219C00021000	2021-01-05 12:46PM EST	21.00	7.96	8.80	9.40	0.00	-	2	0	56.25%
ABB210219C00023000	2021-01-19 12:05AM EST	23.00	7.70	7.00	7.40	0.00	-	-	1	63.87%
ABB210219C00024000	2021-01-07 11:51AM EST	24.00	6.14	6.00	6.30	0.00	-	-	2	65.04%
ABB210219C00025000	2021-01-06 12:12PM EST	25.00	4.90	5.00	5.30	0.00	-	3	3	55.86%
ABB210219C00026000	2021-01-14 10:34AM EST	26.00	3.70	4.10	4.30	0.00	-	2	2	46.88%
ABB210219C00027000	2021-01-05 12:11PM EST	27.00	2.27	3.10	3.30	0.00	-	6	25	37.89%
ABB210219C00028000	2021-01-25 1:06PM EST	28.00	2.25	2.20	2.45	-0.35	-13.46%	4	53	35.74%
ABB210219C00029000	2021-01-22 9:50AM EST	29.00	1.63	1.45	1.60	-0.02	-1.21%	3	690	30.47%
ABB210219C00030000	2021-01-25 1:00PM EST	30.00	0.85	0.80	0.90	-0.25	-22.73%	46	217	26.71%
ABB210219C00031000	2021-01-25 1:54PM EST	31.00	0.45	0.40	0.50	-0.20	-30.77%	41	1,501	27.10%
ABB210219C00032000	2021-01-25 3:42PM EST	32.00	0.18	0.15	0.30	-0.17	-48.57%	11	275	29.40%
ABB210219C00033000	2021-01-25 3:03PM EST	33.00	0.08	0.05	0.10	-0.04	-33.33%	13	1,142	26.47%
ABB210219C00034000	2021-01-15 10:24AM EST	34.00	0.05	0.00	0.10	0.00	-	12	44	32.52%
ABB210219C00035000	2021-01-21 2:40PM EST	35.00	0.03	0.00	0.05	0.00	-	5	149	33.01%
ABB210219C00036000	2021-01-08 9:30AM EST	36.00	0.05	0.00	0.05	0.00	-	1	1	37.89%

PutsforFebruary 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABB210219P00020000	2021-01-04 10:46AM EST	20.00	0.07	0.00	0.15	0.00	-	3	4	84.38%
ABB210219P00026000	2021-01-19 3:54PM EST	26.00	0.10	0.05	0.15	0.00	-	10	537	42.58%
ABB210219P00027000	2021-01-21 11:50AM EST	27.00	0.15	0.10	0.50	0.00	-	57	193	52.39%
ABB210219P00028000	2021-01-22 1:16PM EST	28.00	0.25	0.20	0.35	+0.10	+66.67%	4	393	35.35%
ABB210219P00029000	2021-01-22 3:03PM EST	29.00	0.40	0.40	0.55	+0.06	+17.65%	1	672	31.84%
ABB210219P00030000	2021-01-25 3:54PM EST	30.00	0.82	0.75	0.90	+0.13	+18.84%	11	281	29.54%
ABB210219P00031000	2021-01-25 9:30AM EST	31.00	1.50	1.35	1.70	+0.20	+15.38%	3	163	36.62%
ABB210219P00032000	2021-01-20 3:15PM EST	32.00	2.40	2.00	2.40	0.00	-	1	748	36.72%
ABB210219P00033000	2021-01-11 2:15PM EST	33.00	3.00	2.95	3.10	0.00	-	-	2	31.93%