ABB - ABB Ltd

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB190920C000110002019-09-10 12:23PM EDT11.009.109.009.200.00-4333556.25%
ABB190920C000120002019-09-06 1:49PM EDT12.007.508.008.200.00-2267481.25%
ABB190920C000130002019-09-10 12:23PM EDT13.007.107.007.200.00-5202415.63%
ABB190920C000140002019-06-07 10:57AM EDT14.006.355.305.500.00-2800.00%
ABB190920C000150002019-09-05 3:01PM EDT15.004.304.905.500.00-191395.31%
ABB190920C000160002019-06-21 9:30AM EDT16.003.913.003.200.00-3300.00%
ABB190920C000170002019-08-13 12:47PM EDT17.001.853.204.000.00-80421.09%
ABB190920C000180002019-09-20 2:33PM EDT18.002.132.002.15-0.03-1.39%19456593.75%
ABB190920C000190002019-09-20 3:13PM EDT19.001.201.001.15-0.01-0.83%1031,35853.13%
ABB190920C000200002019-09-20 3:51PM EDT20.000.110.050.20-0.09-45.00%2774,10239.06%
ABB190920C000210002019-09-20 12:23PM EDT21.000.030.000.00-0.01-25.00%45,92425.00%
ABB190920C000220002019-08-27 3:57PM EDT22.000.080.000.000.00-182,76550.00%
ABB190920C000230002019-08-01 2:06PM EDT23.000.030.000.100.00-30132168.75%
ABB190920C000240002019-06-07 10:57AM EDT24.000.100.000.300.00-299300268.75%
ABB190920C000250002019-06-07 10:57AM EDT25.000.100.000.300.00-56311.72%
ABB190920C000260002019-06-27 12:28PM EDT26.000.040.000.100.00-150278.13%
ABB190920C000270002019-06-10 12:10AM EDT27.000.450.000.300.00-11387.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABB190920P000120002019-06-10 12:10AM EDT12.000.050.000.300.00-33650.00%
ABB190920P000140002019-06-10 12:10AM EDT14.000.130.000.300.00-5050485.94%
ABB190920P000150002019-06-10 12:10AM EDT15.000.180.000.300.00-1010410.94%
ABB190920P000160002019-06-07 10:57AM EDT16.000.170.000.100.00-5304262.50%
ABB190920P000170002019-09-05 11:49AM EDT17.000.030.000.000.00-339050.00%
ABB190920P000180002019-09-17 9:48AM EDT18.000.050.000.050.00-3379125.00%
ABB190920P000190002019-09-13 10:01AM EDT19.000.010.000.000.00-121,42425.00%
ABB190920P000200002019-09-17 10:54AM EDT20.000.100.000.000.00-23773.13%
ABB190920P000210002019-09-20 9:30AM EDT21.000.800.401.05+0.03+3.90%138101.56%
ABB190920P000220002019-06-07 10:57AM EDT22.001.902.652.800.00-4549359.38%
ABB190920P000250002019-06-07 10:57AM EDT25.005.305.605.800.00-480534.77%
ABB190920P000260002019-06-07 10:57AM EDT26.006.806.606.800.00--0585.16%