AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117C00001000 | 2024-05-02 3:54PM EDT | 1.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABCL250117C00002000 | 2024-05-20 10:11AM EDT | 2.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABCL250117C00003000 | 2024-05-28 3:24PM EDT | 3.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABCL250117C00004000 | 2024-05-24 9:46AM EDT | 4.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABCL250117C00005000 | 2024-05-28 12:44PM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ABCL250117C00006000 | 2024-05-24 1:41PM EDT | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ABCL250117C00007000 | 2024-05-24 10:37AM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABCL250117C00008000 | 2024-05-28 3:09PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| ABCL250117C00010000 | 2024-05-28 11:27AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ABCL250117C00012000 | 2024-05-22 9:34AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABCL250117C00015000 | 2024-05-21 2:23PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABCL250117C00017000 | 2024-03-07 11:00AM EDT | 17.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 62 | 178.71% |
| ABCL250117C00020000 | 2024-05-15 2:50PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| ABCL250117C00022000 | 2023-12-06 1:45PM EDT | 22.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 29 | 122 | 187.30% |
| ABCL250117C00025000 | 2024-05-07 3:24PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117P00002000 | 2024-04-18 10:30AM EDT | 2.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 100 | 100.39% |
| ABCL250117P00003000 | 2024-05-22 1:07PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABCL250117P00004000 | 2024-05-14 9:46AM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ABCL250117P00005000 | 2024-05-28 9:44AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABCL250117P00007000 | 2024-04-19 2:06PM EDT | 7.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABCL250117P00008000 | 2024-05-09 1:57PM EDT | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABCL250117P00010000 | 2024-04-05 9:51AM EDT | 10.00 | 5.70 | 5.60 | 7.30 | 0.00 | - | 1 | 83 | 119.14% |
| ABCL250117P00012000 | 2023-07-11 2:50PM EDT | 12.00 | 5.60 | 5.70 | 8.30 | 0.00 | - | 5 | 10 | 117.38% |
| ABCL250117P00015000 | 2023-07-19 12:38PM EDT | 15.00 | 7.52 | 8.90 | 11.20 | 0.00 | - | 1 | 26 | 120.12% |
| ABCL250117P00017000 | 2023-07-11 2:29PM EDT | 17.00 | 10.30 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| ABCL250117P00020000 | 2024-01-17 4:03PM EDT | 20.00 | 14.64 | 14.20 | 16.70 | 0.00 | - | 10 | 0 | 182.62% |
| ABCL250117P00022000 | 2022-11-17 2:57PM EDT | 22.00 | 10.60 | 10.10 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| ABCL250117P00025000 | 2023-02-02 10:38AM EDT | 25.00 | 14.20 | 15.90 | 17.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.