ABB Ltd (ABB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.22-0.27 (-0.78%)
As of 2:19PM EDT. Market open.
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB211119C00025000 | 2021-10-01 10:57AM EDT | 25.00 | 8.10 | 9.10 | 9.30 | 0.00 | - | 121 | 107 | 58.98% |
| ABB211119C00029000 | 2021-10-11 11:22AM EDT | 29.00 | 4.13 | 5.20 | 5.40 | 0.00 | - | - | 3 | 42.19% |
| ABB211119C00030000 | 2021-10-13 1:42PM EDT | 30.00 | 4.03 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 35.55% |
| ABB211119C00031000 | 2021-10-15 10:29AM EDT | 31.00 | 3.60 | 3.30 | 3.50 | +0.50 | +16.13% | 5 | 56 | 33.40% |
| ABB211119C00032000 | 2021-10-14 3:13PM EDT | 32.00 | 2.80 | 2.40 | 2.60 | 0.00 | - | 3 | 6 | 29.49% |
| ABB211119C00033000 | 2021-10-15 11:03AM EDT | 33.00 | 2.01 | 1.65 | 1.75 | +0.07 | +3.61% | 1 | 29 | 25.49% |
| ABB211119C00034000 | 2021-10-18 2:02PM EDT | 34.00 | 1.06 | 1.05 | 1.10 | -0.22 | -17.19% | 7 | 61 | 24.12% |
| ABB211119C00035000 | 2021-10-18 1:50PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 44 | 201 | 22.61% |
| ABB211119C00036000 | 2021-10-18 12:50PM EDT | 36.00 | 0.29 | 0.25 | 0.35 | -0.07 | -19.44% | 3 | 610 | 23.68% |
| ABB211119C00037000 | 2021-10-18 11:56AM EDT | 37.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 31 | 314 | 22.56% |
| ABB211119C00038000 | 2021-10-15 3:00PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 2 | 25.00% |
| ABB211119C00039000 | 2021-09-30 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 29.49% |
| ABB211119C00044000 | 2021-09-30 9:35AM EDT | 44.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.83% |
| ABB211119C00045000 | 2021-10-18 2:33AM EDT | 45.00 | 0.05 | - | 0.10 | +0.05 | - | - | 1 | 52.15% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB211119P00027000 | 2021-10-11 12:35PM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 48.83% |
| ABB211119P00029000 | 2021-09-24 10:51AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 268 | 263 | 40.23% |
| ABB211119P00030000 | 2021-10-18 9:30AM EDT | 30.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 3 | 33.79% |
| ABB211119P00031000 | 2021-10-18 10:03AM EDT | 31.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 23 | 29.88% |
| ABB211119P00032000 | 2021-10-18 12:34PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 7 | 75 | 26.71% |
| ABB211119P00033000 | 2021-10-18 1:57PM EDT | 33.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 4 | 306 | 26.03% |
| ABB211119P00034000 | 2021-10-18 1:20PM EDT | 34.00 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 4 | 443 | 24.61% |
| ABB211119P00035000 | 2021-10-18 9:30AM EDT | 35.00 | 1.30 | 1.25 | 1.40 | -0.95 | -42.22% | 1 | 94 | 23.15% |
| ABB211119P00036000 | 2021-10-18 10:29AM EDT | 36.00 | 2.15 | 2.00 | 2.10 | +0.10 | +4.88% | 1 | 154 | 22.75% |
| ABB211119P00037000 | 2021-10-15 10:28AM EDT | 37.00 | 2.70 | 2.85 | 2.95 | -1.30 | -32.50% | 61 | 66 | 23.49% |
© 2021 Verizon Media. All rights reserved.
