Canada markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.33-0.74 (-0.54%)
At close: 04:00PM EDT
135.33 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC230120C000475002021-10-29 3:13PM EDT47.5074.8070.5075.500.00-110.00%
ABC230120C000500002022-05-12 12:23PM EDT50.0099.1393.0097.000.00-11213.39%
ABC230120C000600002021-11-10 7:59AM EDT60.0063.0061.0066.000.00-100.00%
ABC230120C000650002021-11-10 12:30PM EDT65.0060.7656.0061.000.00-100.00%
ABC230120C000700002022-04-07 11:35AM EDT70.0089.2987.0091.500.00-2222246.74%
ABC230120C000750002022-04-07 11:35AM EDT75.0084.7482.0086.000.00-2222227.03%
ABC230120C000800002022-08-02 1:56PM EDT80.0064.6765.3069.100.00-14142.94%
ABC230120C000850002021-11-30 4:54PM EDT85.0034.3047.8051.800.00-21762.17%
ABC230120C000900002022-03-21 9:31AM EDT90.0065.0072.6076.100.00-112208.67%
ABC230120C000925002022-02-14 12:15PM EDT92.5047.3056.0060.500.00-111133.96%
ABC230120C000950002021-10-18 3:34PM EDT95.0027.7029.1032.400.00-1180.00%
ABC230120C000975002022-04-18 9:30AM EDT97.5064.380.000.000.00-770.00%
ABC230120C001000002022-06-16 3:35PM EDT100.0042.6042.1046.000.00-15086.52%
ABC230120C001050002022-04-22 10:48AM EDT105.0056.5046.6049.200.00-167117.45%
ABC230120C001100002022-08-12 3:45PM EDT110.0042.4037.5041.500.00-14393.25%
ABC230120C001150002022-04-25 9:30AM EDT115.0045.400.000.000.00-1420.00%
ABC230120C001200002022-04-14 3:00PM EDT120.0045.0037.3039.600.00-151109.16%
ABC230120C001250002022-09-29 3:14PM EDT125.0016.1015.2016.000.00-38734.97%
ABC230120C001300002022-09-13 9:43AM EDT130.0021.7011.6012.400.00-282932.58%
ABC230120C001350002022-09-30 3:04PM EDT135.009.508.809.30-1.20-11.21%15930.75%
ABC230120C001400002022-09-28 12:31PM EDT140.008.006.406.800.00-213229.55%
ABC230120C001450002022-09-28 12:21PM EDT145.005.704.204.900.00-66628.94%
ABC230120C001500002022-09-30 9:42AM EDT150.003.603.003.50+0.32+9.76%133928.71%
ABC230120C001550002022-09-28 12:20PM EDT155.002.701.902.450.00-2013228.55%
ABC230120C001600002022-09-28 12:04PM EDT160.001.751.201.650.00-917228.25%
ABC230120C001650002022-09-28 3:55PM EDT165.001.500.751.150.00-614428.44%
ABC230120C001700002022-09-15 3:59PM EDT170.001.200.401.400.00-427133.11%
ABC230120C001750002022-09-01 10:35AM EDT175.001.650.200.650.00-216929.93%
ABC230120C001800002022-08-16 3:18PM EDT180.002.250.201.100.00-212236.45%
ABC230120C001850002022-08-15 3:49PM EDT185.001.350.100.950.00-111937.67%
ABC230120C001900002022-07-26 12:54PM EDT190.000.800.000.000.00-11712.50%
ABC230120C001950002022-06-03 3:48PM EDT195.001.600.502.100.00-42351.18%
ABC230120C002000002022-07-12 9:30AM EDT200.000.380.000.850.00-22143.46%
ABC230120C002100002022-07-06 1:49PM EDT210.000.350.000.750.00-11646.39%
ABC230120C002200002022-04-07 12:59PM EDT220.001.550.851.750.00-2155.93%
ABC230120C002300002022-05-04 11:49AM EDT230.000.750.050.800.00-11254.25%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC230120P000475002021-11-10 7:59AM EDT47.501.600.305.000.00--7144.17%
ABC230120P000500002021-11-09 10:45AM EDT50.000.710.201.450.00-343105.52%
ABC230120P000550002021-11-10 7:59AM EDT55.004.110.455.000.00--1127.08%
ABC230120P000650002021-11-10 7:59AM EDT65.003.700.902.250.00-1092.48%
ABC230120P000700002022-01-24 10:36AM EDT70.001.200.005.000.00-1395.26%
ABC230120P000750002022-01-21 11:26AM EDT75.001.750.501.500.00-1769.21%
ABC230120P000800002022-08-08 2:13PM EDT80.000.450.001.500.00-6758.98%
ABC230120P000850002022-04-28 11:14AM EDT85.000.830.202.950.00-1363.31%
ABC230120P000875002022-01-14 3:12PM EDT87.502.031.102.150.00-4460.62%
ABC230120P000900002022-06-09 3:48PM EDT90.001.180.551.900.00-21053.44%
ABC230120P000925002022-06-09 3:48PM EDT92.501.300.052.700.00-2952.05%
ABC230120P000950002022-06-28 3:42PM EDT95.001.200.001.750.00-15252.53%
ABC230120P000975002022-06-28 3:33PM EDT97.501.350.202.000.00-2951.54%
ABC230120P001000002022-08-03 2:55PM EDT100.001.000.502.500.00-13752.12%
ABC230120P001050002022-08-26 2:10PM EDT105.001.000.851.400.00-118238.28%
ABC230120P001100002022-08-09 10:14AM EDT110.001.750.851.600.00-26134.35%
ABC230120P001150002022-08-08 3:06PM EDT115.002.451.453.700.00-36440.14%
ABC230120P001200002022-09-28 12:20PM EDT120.002.802.703.300.00-34631.96%
ABC230120P001250002022-09-22 10:41AM EDT125.003.203.904.300.00-179529.68%
ABC230120P001300002022-09-30 3:12PM EDT130.005.505.505.90-0.10-1.79%236228.46%
ABC230120P001350002022-09-30 3:30PM EDT135.007.567.507.90+0.86+12.84%112727.15%
ABC230120P001400002022-09-30 1:36PM EDT140.009.4010.0010.50+0.50+5.62%316526.28%
ABC230120P001450002022-09-29 9:47AM EDT145.0012.7013.0013.800.00-511526.18%
ABC230120P001500002022-09-30 3:12PM EDT150.0016.4016.5017.70-0.50-2.96%119826.84%
ABC230120P001550002022-09-13 12:45PM EDT155.0015.5020.6022.000.00-221728.02%
ABC230120P001600002022-07-28 1:44PM EDT160.0018.5015.8018.200.00-184310.00%
ABC230120P001650002021-11-10 7:59AM EDT165.0063.2042.9046.900.00--184.47%
ABC230120P001750002022-05-26 12:41PM EDT175.0023.9028.2030.500.00-380.00%
ABC230120P001800002021-11-10 7:59AM EDT180.0061.8056.2060.800.00-1491.57%