ABB Ltd (ABB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220819C00022000 | 2022-07-28 11:32AM EDT | 22.00 | 7.29 | 8.20 | 8.60 | 0.00 | - | 30 | 31 | 125.78% |
| ABB220819C00023000 | 2022-07-21 10:35AM EDT | 23.00 | 5.50 | 7.30 | 7.60 | 0.00 | - | 2 | 7 | 111.33% |
| ABB220819C00025000 | 2022-08-02 3:35PM EDT | 25.00 | 4.78 | 5.30 | 5.60 | 0.00 | - | 8 | 9 | 84.18% |
| ABB220819C00026000 | 2022-08-08 10:55AM EDT | 26.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 80 | 70.90% |
| ABB220819C00027000 | 2022-08-10 11:03AM EDT | 27.00 | 3.50 | 3.40 | 3.60 | +0.30 | +9.37% | 2 | 210 | 57.81% |
| ABB220819C00028000 | 2022-08-05 11:00AM EDT | 28.00 | 1.81 | 2.40 | 2.65 | 0.00 | - | 7 | 594 | 49.22% |
| ABB220819C00029000 | 2022-08-04 11:50AM EDT | 29.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 10 | 487 | 34.77% |
| ABB220819C00030000 | 2022-08-09 2:47PM EDT | 30.00 | 0.65 | 0.65 | 0.80 | +0.43 | +195.45% | 1 | 466 | 26.86% |
| ABB220819C00031000 | 2022-08-10 12:25PM EDT | 31.00 | 0.19 | 0.15 | 0.25 | +0.12 | +171.43% | 337 | 53 | 23.15% |
| ABB220819C00032000 | 2022-07-29 3:48PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 61 | 72 | 27.34% |
| ABB220819C00040000 | 2022-07-27 9:49AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 76.56% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABB220819P00019000 | 2022-07-05 10:24AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 129.69% |
| ABB220819P00020000 | 2022-06-23 1:18PM EDT | 20.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 105 | 129.69% |
| ABB220819P00021000 | 2022-07-20 3:38PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 104.69% |
| ABB220819P00022000 | 2022-07-15 10:22AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 29 | 61 | 92.97% |
| ABB220819P00023000 | 2022-08-05 11:06AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 188 | 82.03% |
| ABB220819P00024000 | 2022-07-28 12:36PM EDT | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 228 | 71.09% |
| ABB220819P00025000 | 2022-08-01 10:23AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 60.16% |
| ABB220819P00026000 | 2022-08-04 11:32AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 50.00% |
| ABB220819P00027000 | 2022-08-10 1:27PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 66 | 45.70% |
| ABB220819P00028000 | 2022-08-03 9:48AM EDT | 28.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 4 | 640 | 40.82% |
| ABB220819P00029000 | 2022-08-04 11:47AM EDT | 29.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 12 | 52 | 27.93% |
| ABB220819P00030000 | 2022-08-10 12:55PM EDT | 30.00 | 0.24 | 0.20 | 0.30 | -0.26 | -52.00% | 1 | 231 | 25.00% |
© 2022 Yahoo. All rights reserved.
