Canada Markets open in 2 hrs 49 mins

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.82+0.32 (+0.21%)
At close: 04:00PM EDT
150.47 -0.31 (-0.21%)
After hours: 04:10PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC220819C001050002022-08-01 12:47PM EDT105.0041.6041.1043.60-0.44-1.05%10120.00%
ABC220819C001200002021-12-21 1:56PM EDT120.0015.8016.9018.900.00--190.00%
ABC220819C001250002022-08-04 10:09AM EDT125.0022.5022.0022.90+2.80+14.21%20330.00%
ABC220819C001300002022-08-11 10:23AM EDT130.0017.2016.9018.00+2.08+13.76%772700.00%
ABC220819C001350002022-08-04 11:31AM EDT135.008.6411.8013.300.00--470.00%
ABC220819C001360002022-08-03 11:49AM EDT136.004.3010.6012.400.00--220.00%
ABC220819C001390002022-08-05 1:27PM EDT139.003.107.809.500.00--100.00%
ABC220819C001400002022-08-11 11:54AM EDT140.008.107.108.30+3.00+58.82%103360.00%
ABC220819C001420002022-08-05 3:39PM EDT142.002.005.406.400.00-31190.00%
ABC220819C001430002022-08-05 12:54PM EDT143.001.354.705.200.00-19650.00%
ABC220819C001440002022-08-05 12:05PM EDT144.000.953.804.300.00-1720.00%
ABC220819C001450002022-08-11 11:49AM EDT145.003.593.103.60+2.24+165.93%95140.00%
ABC220819C001460002022-08-08 10:36AM EDT146.000.752.452.950.00-11350.00%
ABC220819C001470002022-08-11 11:49AM EDT147.002.641.952.25+1.47+125.64%7180.00%
ABC220819C001480002022-08-10 1:52PM EDT148.000.901.451.90-0.10-10.00%101810.00%
ABC220819C001490002022-08-10 9:54AM EDT149.001.251.001.45+0.45+56.25%6890.00%
ABC220819C001500002022-08-11 11:49AM EDT150.001.420.651.10+0.82+136.67%24049.62%
ABC220819C001525002022-08-09 12:41PM EDT152.500.300.350.700.00-111821.78%
ABC220819C001550002022-08-11 12:17PM EDT155.000.300.100.40+0.25+500.00%136727.44%
ABC220819C001575002022-08-04 12:19PM EDT157.500.100.000.350.00--635.65%
ABC220819C001600002022-08-04 12:20PM EDT160.000.100.000.800.00--82357.32%
ABC220819C001625002022-08-04 12:20PM EDT162.500.100.001.700.00--468.07%
ABC220819C001650002022-08-04 11:58AM EDT165.000.050.002.150.00--76983.15%
ABC220819C001700002022-08-02 2:43PM EDT170.000.100.002.150.00-10634100.59%
ABC220819C001800002022-08-10 11:51AM EDT180.000.560.000.25+0.43+330.77%-21584.57%
ABC220819C001850002022-07-05 10:33AM EDT185.000.080.002.150.00--21146.09%
ABC220819C001900002022-08-10 11:56AM EDT190.000.100.000.05+0.10--3385.94%
ABC220819C002000002022-08-10 11:06AM EDT200.000.050.000.05+0.05-95.45%16102.34%
ABC220819C002050002022-08-10 11:03AM EDT205.000.050.000.25+0.05--1133.98%
ABC220819C002100002022-08-10 11:02AM EDT210.000.050.000.10+0.05--239127.34%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC220819P000700002022-07-22 3:31PM EDT70.000.050.000.200.00--70310.16%
ABC220819P000950002022-07-25 9:56AM EDT95.000.050.001.250.00--20262.50%
ABC220819P001000002021-12-21 12:38PM EDT100.002.851.802.950.00--2328.71%
ABC220819P001050002022-08-03 10:02AM EDT105.000.050.000.550.00-168183.20%
ABC220819P001100002022-08-05 9:56AM EDT110.000.350.002.150.00--85216.11%
ABC220819P001150002022-07-14 3:57PM EDT115.000.490.002.150.00--92191.70%
ABC220819P001200002022-08-03 3:39PM EDT120.000.250.001.250.00-1235146.97%
ABC220819P001250002022-07-28 11:18AM EDT125.000.290.002.150.00--235144.78%
ABC220819P001300002022-08-11 9:34AM EDT130.000.080.050.55-0.12-60.00%136188.57%
ABC220819P001310002022-07-21 10:40AM EDT131.001.850.000.650.00--686.33%
ABC220819P001320002022-07-18 12:55PM EDT132.002.050.000.800.00--486.52%
ABC220819P001330002022-08-05 1:48PM EDT133.000.790.050.650.00-1980.18%
ABC220819P001340002022-08-08 12:32PM EDT134.000.700.000.600.00-21273.83%
ABC220819P001350002022-08-08 12:59PM EDT135.000.800.100.250.00--12262.60%
ABC220819P001360002022-08-05 2:37PM EDT136.001.250.150.300.00--762.31%
ABC220819P001370002022-08-05 3:38PM EDT137.001.300.050.300.00-62255.76%
ABC220819P001380002022-08-09 12:45PM EDT138.000.700.251.100.00-11173.24%
ABC220819P001390002022-08-05 2:38PM EDT139.002.200.300.750.00-17164.06%
ABC220819P001400002022-08-11 12:55PM EDT140.000.580.400.65-0.82-58.57%2176159.91%
ABC220819P001410002022-08-11 12:55PM EDT141.000.670.450.70-1.86-73.52%112957.32%
ABC220819P001420002022-08-10 9:52AM EDT142.001.250.600.80-1.60-56.14%67556.64%
ABC220819P001430002022-08-03 11:04AM EDT143.005.800.651.100.00-12856.59%
ABC220819P001440002022-08-02 2:40PM EDT144.003.900.901.250.00-10656.40%
ABC220819P001450002022-08-10 3:59PM EDT145.002.201.151.55-2.30-51.11%17557.03%
ABC220819P001460002022-07-27 3:27PM EDT146.004.601.551.800.00--1257.79%
ABC220819P001470002022-07-27 3:27PM EDT147.005.201.852.300.00--459.08%
ABC220819P001480002022-08-11 11:58AM EDT148.002.802.452.80+2.80-5062.09%
ABC220819P001500002022-07-25 10:16AM EDT150.007.303.704.100.00--2968.43%
ABC220819P001550002022-07-18 10:41AM EDT155.0013.907.409.200.00--13693.68%
ABC220819P001650002022-07-25 10:16AM EDT165.0020.4417.3019.300.00--183145.63%