Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240322C00101000 | 2024-03-06 11:10AM EDT | 101.00 | 18.02 | 9.55 | 13.00 | 0.00 | - | 1 | 2 | 123.24% |
ABT240322C00104000 | 2024-03-07 3:35PM EDT | 104.00 | 17.20 | 7.85 | 9.60 | 0.00 | - | - | 3 | 56.84% |
ABT240322C00105000 | 2024-03-13 1:42PM EDT | 105.00 | 15.63 | 5.95 | 9.15 | 0.00 | - | 1 | 5 | 98.78% |
ABT240322C00107000 | 2024-02-21 1:07PM EDT | 107.00 | 10.40 | 4.50 | 6.30 | 0.00 | - | 2 | 2 | 60.50% |
ABT240322C00108000 | 2024-03-18 1:08PM EDT | 108.00 | 5.55 | 3.80 | 4.80 | -6.90 | -55.42% | 1 | 15 | 38.14% |
ABT240322C00109000 | 2024-03-15 9:58AM EDT | 109.00 | 4.90 | 3.00 | 4.65 | 0.00 | - | 2 | 2 | 55.66% |
ABT240322C00110000 | 2024-03-18 3:54PM EDT | 110.00 | 2.78 | 2.67 | 3.55 | -1.37 | -33.01% | 32 | 29 | 45.41% |
ABT240322C00111000 | 2024-03-18 3:12PM EDT | 111.00 | 2.20 | 1.88 | 2.34 | -0.54 | -19.71% | 22 | 41 | 32.42% |
ABT240322C00112000 | 2024-03-18 3:32PM EDT | 112.00 | 1.48 | 1.43 | 1.50 | -0.89 | -37.55% | 20 | 148 | 27.05% |
ABT240322C00113000 | 2024-03-18 3:53PM EDT | 113.00 | 0.93 | 0.91 | 0.97 | -1.37 | -59.57% | 87 | 303 | 26.12% |
ABT240322C00114000 | 2024-03-18 3:59PM EDT | 114.00 | 0.56 | 0.54 | 0.59 | -0.79 | -58.52% | 518 | 162 | 25.68% |
ABT240322C00115000 | 2024-03-18 3:58PM EDT | 115.00 | 0.31 | 0.29 | 0.33 | -0.65 | -67.71% | 428 | 1,090 | 25.24% |
ABT240322C00116000 | 2024-03-18 3:52PM EDT | 116.00 | 0.18 | 0.15 | 0.19 | -0.45 | -71.43% | 256 | 103 | 25.78% |
ABT240322C00117000 | 2024-03-18 2:28PM EDT | 117.00 | 0.13 | 0.07 | 0.12 | -0.19 | -59.38% | 57 | 88 | 27.15% |
ABT240322C00118000 | 2024-03-18 2:27PM EDT | 118.00 | 0.07 | 0.04 | 0.08 | -0.10 | -58.82% | 12 | 364 | 28.71% |
ABT240322C00119000 | 2024-03-18 2:28PM EDT | 119.00 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 33 | 152 | 30.86% |
ABT240322C00120000 | 2024-03-18 11:48AM EDT | 120.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 140 | 93 | 36.52% |
ABT240322C00121000 | 2024-03-18 1:45PM EDT | 121.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 50 | 129 | 36.91% |
ABT240322C00122000 | 2024-03-18 2:15PM EDT | 122.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 12 | 423 | 38.87% |
ABT240322C00123000 | 2024-03-18 9:50AM EDT | 123.00 | 0.03 | 0.00 | 0.79 | -0.03 | -50.00% | 6 | 265 | 67.19% |
ABT240322C00124000 | 2024-03-18 1:47PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 128 | 45.31% |
ABT240322C00125000 | 2024-03-18 2:47PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 27 | 46.48% |
ABT240322C00126000 | 2024-03-18 2:29PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 8 | 42.97% |
ABT240322C00127000 | 2024-03-15 12:32PM EDT | 127.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 25 | 69.53% |
ABT240322C00128000 | 2024-03-15 11:48AM EDT | 128.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 61.72% |
ABT240322C00130000 | 2024-03-11 9:34AM EDT | 130.00 | 0.12 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 87.70% |
ABT240322C00131000 | 2024-03-07 11:08AM EDT | 131.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | - | 1 | 91.21% |
ABT240322C00135000 | 2024-03-14 12:40PM EDT | 135.00 | 0.34 | 0.00 | 0.34 | 0.00 | - | - | 2 | 96.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240322P00065000 | 2024-03-15 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 171.88% |
ABT240322P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 0.26 | 0.00 | 0.81 | 0.00 | - | 5 | 4 | 197.27% |
ABT240322P00090000 | 2024-02-21 11:12AM EDT | 90.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 5 | 111.91% |
ABT240322P00095000 | 2024-03-15 10:18AM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 9 | 106.25% |
ABT240322P00098000 | 2024-03-15 11:18AM EDT | 98.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 42 | 47 | 74.22% |
ABT240322P00100000 | 2024-03-15 9:52AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 50.00% |
ABT240322P00101000 | 2024-03-14 11:56AM EDT | 101.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 53 | 62 | 60.55% |
ABT240322P00102000 | 2024-03-15 10:58AM EDT | 102.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 1 | 1 | 57.23% |
ABT240322P00103000 | 2024-02-09 2:23PM EDT | 103.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 59.96% |
ABT240322P00104000 | 2024-03-15 11:13AM EDT | 104.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | - | 8 | 61.23% |
ABT240322P00105000 | 2024-03-18 1:25PM EDT | 105.00 | 0.05 | 0.01 | 0.14 | -0.04 | -44.44% | 8 | 11 | 43.16% |
ABT240322P00106000 | 2024-03-18 2:40PM EDT | 106.00 | 0.04 | 0.04 | 0.20 | -0.04 | -50.00% | 5 | 74 | 41.99% |
ABT240322P00107000 | 2024-03-18 3:55PM EDT | 107.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 4 | 52 | 31.84% |
ABT240322P00108000 | 2024-03-18 3:23PM EDT | 108.00 | 0.11 | 0.12 | 0.15 | -0.04 | -26.67% | 44 | 48 | 29.30% |
ABT240322P00109000 | 2024-03-18 3:55PM EDT | 109.00 | 0.23 | 0.08 | 0.24 | -0.01 | -4.17% | 78 | 52 | 27.98% |
ABT240322P00110000 | 2024-03-18 3:59PM EDT | 110.00 | 0.37 | 0.27 | 0.37 | +0.04 | +12.12% | 861 | 79 | 26.27% |
ABT240322P00111000 | 2024-03-18 3:54PM EDT | 111.00 | 0.61 | 0.56 | 0.61 | +0.11 | +22.00% | 288 | 259 | 25.59% |
ABT240322P00112000 | 2024-03-18 3:52PM EDT | 112.00 | 0.95 | 0.89 | 0.96 | +0.19 | +25.00% | 412 | 82 | 24.90% |
ABT240322P00113000 | 2024-03-18 3:29PM EDT | 113.00 | 1.40 | 1.37 | 1.42 | +0.52 | +59.09% | 1,104 | 234 | 23.73% |
ABT240322P00114000 | 2024-03-18 3:21PM EDT | 114.00 | 1.76 | 1.93 | 2.31 | +0.80 | +83.33% | 251 | 70 | 29.47% |
ABT240322P00115000 | 2024-03-18 3:29PM EDT | 115.00 | 3.10 | 2.66 | 3.65 | +0.95 | +44.19% | 189 | 48 | 44.87% |
ABT240322P00116000 | 2024-03-18 3:42PM EDT | 116.00 | 3.77 | 3.60 | 5.80 | +0.98 | +35.13% | 39 | 52 | 53.08% |
ABT240322P00117000 | 2024-03-15 1:36PM EDT | 117.00 | 3.95 | 4.45 | 5.40 | 0.00 | - | 28 | 73 | 51.81% |
ABT240322P00118000 | 2024-03-18 2:59PM EDT | 118.00 | 5.45 | 4.60 | 6.80 | +1.10 | +25.29% | 11 | 71 | 68.65% |
ABT240322P00119000 | 2024-03-18 3:00PM EDT | 119.00 | 6.50 | 6.25 | 7.65 | +0.99 | +17.97% | 13 | 78 | 70.65% |
ABT240322P00120000 | 2024-03-18 12:20PM EDT | 120.00 | 6.27 | 6.95 | 8.70 | -0.83 | -11.69% | 6 | 132 | 77.83% |
ABT240322P00121000 | 2024-03-18 12:00PM EDT | 121.00 | 6.49 | 7.40 | 10.20 | -0.86 | -11.70% | 10 | 22 | 50.98% |
ABT240322P00122000 | 2024-03-18 2:28PM EDT | 122.00 | 8.98 | 8.70 | 10.45 | +1.68 | +23.01% | 1 | 12 | 81.05% |
ABT240322P00123000 | 2024-03-15 9:34AM EDT | 123.00 | 8.50 | 8.90 | 11.65 | 0.00 | - | - | 3 | 92.58% |