CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628C00095000 | 2024-06-10 10:44AM EDT | 95.00 | 52.33 | 54.20 | 57.70 | 0.00 | - | 1 | 1 | 201.56% |
| ABNB240628C00125000 | 2024-06-21 12:10PM EDT | 125.00 | 23.04 | 24.80 | 27.35 | 0.00 | - | 1 | 1 | 111.13% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 130.00 | 16.76 | 20.65 | 22.10 | 0.00 | - | 30 | 6 | 113.09% |
| ABNB240628C00135000 | 2024-06-25 10:27AM EDT | 135.00 | 15.65 | 15.80 | 17.65 | 0.00 | - | 1 | 5 | 105.23% |
| ABNB240628C00137000 | 2024-06-21 3:12PM EDT | 137.00 | 11.75 | 13.25 | 14.40 | 0.00 | - | 4 | 2 | 82.23% |
| ABNB240628C00140000 | 2024-06-25 3:41PM EDT | 140.00 | 10.38 | 10.75 | 11.20 | 0.00 | - | 10 | 64 | 59.38% |
| ABNB240628C00142000 | 2024-06-21 1:25PM EDT | 142.00 | 6.52 | 8.70 | 9.30 | 0.00 | - | 10 | 10 | 54.88% |
| ABNB240628C00143000 | 2024-06-25 12:19PM EDT | 143.00 | 7.60 | 7.75 | 8.40 | 0.00 | - | 1 | 55 | 53.86% |
| ABNB240628C00144000 | 2024-06-25 3:14PM EDT | 144.00 | 6.15 | 6.80 | 7.25 | 0.00 | - | 10 | 78 | 43.75% |
| ABNB240628C00145000 | 2024-06-25 12:52PM EDT | 145.00 | 5.44 | 5.90 | 6.30 | 0.00 | - | 12 | 227 | 40.77% |
| ABNB240628C00146000 | 2024-06-25 2:05PM EDT | 146.00 | 4.47 | 5.10 | 5.85 | 0.00 | - | 5 | 150 | 50.64% |
| ABNB240628C00147000 | 2024-06-25 12:41PM EDT | 147.00 | 3.96 | 4.25 | 4.90 | 0.00 | - | 46 | 226 | 45.80% |
| ABNB240628C00148000 | 2024-06-25 3:35PM EDT | 148.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 36 | 234 | 32.91% |
| ABNB240628C00149000 | 2024-06-25 3:59PM EDT | 149.00 | 2.75 | 2.70 | 2.93 | 0.00 | - | 280 | 379 | 33.50% |
| ABNB240628C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 2,192 | 949 | 30.42% |
| ABNB240628C00152500 | 2024-06-25 3:59PM EDT | 152.50 | 0.89 | 0.87 | 0.95 | 0.00 | - | 6,707 | 907 | 29.59% |
| ABNB240628C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.34 | 0.33 | 0.34 | 0.00 | - | 3,464 | 1,048 | 29.49% |
| ABNB240628C00157500 | 2024-06-25 3:59PM EDT | 157.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 29,394 | 455 | 31.45% |
| ABNB240628C00160000 | 2024-06-25 3:40PM EDT | 160.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 295 | 793 | 35.74% |
| ABNB240628C00162500 | 2024-06-25 3:35PM EDT | 162.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 165 | 42 | 43.16% |
| ABNB240628C00165000 | 2024-06-25 11:24AM EDT | 165.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 7 | 207 | 51.56% |
| ABNB240628C00167500 | 2024-06-25 12:03PM EDT | 167.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 25 | 56.84% |
| ABNB240628C00170000 | 2024-06-25 3:11PM EDT | 170.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 34 | 106 | 57.03% |
| ABNB240628C00175000 | 2024-06-25 12:03PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 26 | 68.75% |
| ABNB240628C00180000 | 2024-06-25 10:41AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 13 | 71.09% |
| ABNB240628C00185000 | 2024-06-20 2:30PM EDT | 185.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | - | 1 | 129.88% |
| ABNB240628C00195000 | 2024-06-20 11:06AM EDT | 195.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 9 | 146.68% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00085000 | 2024-06-21 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 234.38% |
| ABNB240628P00090000 | 2024-06-20 10:05AM EDT | 90.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 257.03% |
| ABNB240628P00105000 | 2024-06-11 12:11PM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 145.31% |
| ABNB240628P00110000 | 2024-06-17 11:11AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 128.13% |
| ABNB240628P00115000 | 2024-06-20 10:07AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 112.50% |
| ABNB240628P00120000 | 2024-06-25 3:09PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 42 | 87.50% |
| ABNB240628P00125000 | 2024-06-25 3:10PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 46 | 386 | 82.81% |
| ABNB240628P00130000 | 2024-06-25 10:36AM EDT | 130.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 10 | 164 | 90.23% |
| ABNB240628P00133000 | 2024-06-18 2:48PM EDT | 133.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | - | 3 | 57.81% |
| ABNB240628P00134000 | 2024-06-24 3:55PM EDT | 134.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 84 | 56.25% |
| ABNB240628P00135000 | 2024-06-25 3:13PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 282 | 51.56% |
| ABNB240628P00136000 | 2024-06-25 12:42PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 62 | 51.56% |
| ABNB240628P00137000 | 2024-06-25 12:55PM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 48.44% |
| ABNB240628P00138000 | 2024-06-25 12:04PM EDT | 138.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 202 | 45.31% |
| ABNB240628P00139000 | 2024-06-25 2:28PM EDT | 139.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 109 | 41.80% |
| ABNB240628P00140000 | 2024-06-25 3:57PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 67 | 591 | 38.67% |
| ABNB240628P00141000 | 2024-06-25 3:55PM EDT | 141.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 221 | 38.48% |
| ABNB240628P00142000 | 2024-06-25 3:56PM EDT | 142.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 336 | 35.16% |
| ABNB240628P00143000 | 2024-06-25 3:55PM EDT | 143.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 8 | 208 | 34.57% |
| ABNB240628P00144000 | 2024-06-25 3:58PM EDT | 144.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 294 | 526 | 33.01% |
| ABNB240628P00145000 | 2024-06-25 3:55PM EDT | 145.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 379 | 429 | 30.76% |
| ABNB240628P00146000 | 2024-06-25 3:23PM EDT | 146.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 68 | 562 | 29.64% |
| ABNB240628P00147000 | 2024-06-25 3:55PM EDT | 147.00 | 0.35 | 0.29 | 0.33 | 0.00 | - | 325 | 220 | 29.10% |
| ABNB240628P00148000 | 2024-06-25 3:59PM EDT | 148.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 259 | 328 | 28.91% |
| ABNB240628P00149000 | 2024-06-25 3:58PM EDT | 149.00 | 0.75 | 0.70 | 0.76 | 0.00 | - | 159 | 478 | 28.17% |
| ABNB240628P00150000 | 2024-06-25 3:57PM EDT | 150.00 | 1.12 | 1.04 | 1.16 | 0.00 | - | 730 | 267 | 28.91% |
| ABNB240628P00152500 | 2024-06-25 3:53PM EDT | 152.50 | 2.61 | 2.28 | 2.51 | 0.00 | - | 348 | 283 | 28.98% |
| ABNB240628P00155000 | 2024-06-25 3:59PM EDT | 155.00 | 4.50 | 4.15 | 5.40 | 0.00 | - | 3 | 55 | 52.59% |
| ABNB240628P00157500 | 2024-06-25 2:15PM EDT | 157.50 | 7.15 | 6.40 | 7.00 | 0.00 | - | 10 | 62 | 42.82% |
| ABNB240628P00160000 | 2024-06-14 10:46AM EDT | 160.00 | 15.20 | 8.75 | 9.45 | 0.00 | - | 10 | 2 | 51.32% |
| ABNB240628P00162500 | 2024-06-14 10:31AM EDT | 162.50 | 17.81 | 11.35 | 11.90 | 0.00 | - | 1 | 1 | 58.59% |
| ABNB240628P00165000 | 2024-06-06 9:46AM EDT | 165.00 | 17.90 | 13.85 | 14.45 | 0.00 | - | 2 | 1 | 69.92% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 170.00 | 22.82 | 22.75 | 23.90 | 0.00 | - | 3 | 1 | 195.36% |
| ABNB240628P00180000 | 2024-06-17 9:32AM EDT | 180.00 | 31.00 | 27.95 | 30.60 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.