AmerisourceBergen Corporation (ABC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC230324C00100000 | 2023-03-17 3:55PM EDT | 100.00 | 52.14 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ABC230324C00140000 | 2023-03-15 12:38PM EDT | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABC230324C00146000 | 2023-03-17 2:11PM EDT | 146.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABC230324C00147000 | 2023-03-09 1:45PM EDT | 147.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABC230324C00148000 | 2023-03-14 3:09PM EDT | 148.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABC230324C00149000 | 2023-03-14 3:09PM EDT | 149.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ABC230324C00150000 | 2023-03-17 3:55PM EDT | 150.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ABC230324C00152500 | 2023-03-17 2:32PM EDT | 152.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 90 | 96 | 0.78% |
| ABC230324C00155000 | 2023-03-17 3:57PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 3.13% |
| ABC230324C00160000 | 2023-03-01 3:19PM EDT | 160.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ABC230324C00165000 | 2023-02-10 10:30AM EDT | 165.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 500 | 51.27% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABC230324P00130000 | 2023-02-21 12:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 34 | 25.00% |
| ABC230324P00135000 | 2023-03-14 10:05AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABC230324P00140000 | 2023-03-14 2:05PM EDT | 140.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABC230324P00143000 | 2023-03-16 3:44PM EDT | 143.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ABC230324P00145000 | 2023-03-15 3:38PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ABC230324P00146000 | 2023-03-07 1:29PM EDT | 146.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ABC230324P00147000 | 2023-03-14 1:34PM EDT | 147.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ABC230324P00148000 | 2023-03-15 10:06AM EDT | 148.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| ABC230324P00149000 | 2023-03-17 1:10PM EDT | 149.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| ABC230324P00150000 | 2023-03-17 10:38AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ABC230324P00152500 | 2023-03-17 11:42AM EDT | 152.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| ABC230324P00155000 | 2023-03-06 10:44AM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABC230324P00160000 | 2023-02-03 3:45PM EDT | 160.00 | 6.55 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABC230324P00165000 | 2023-03-03 4:53PM EDT | 165.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABC230324P00170000 | 2023-02-03 3:45PM EDT | 170.00 | 14.36 | 13.20 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
