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% |
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% |