ABC - AmerisourceBergen Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180420C000800002018-03-23 11:54PM EDT80.0013.305.606.400.00-110.00%
ABC180420C000850002018-04-16 1:36PM EDT85.004.706.107.000.00-31182120.31%
ABC180420C000870002018-04-16 1:07PM EDT87.001.353.805.500.00-98133.01%
ABC180420C000875002018-04-18 12:46PM EDT87.506.304.004.400.00-1,25067475.98%
ABC180420C000880002018-04-19 9:25PM EDT88.003.203.004.400.00-370109.18%
ABC180420C000885002018-04-16 3:01PM EDT88.501.802.303.900.00-872100.59%
ABC180420C000890002018-04-19 10:17AM EDT89.002.652.203.40+0.28+11.81%18991.89%
ABC180420C000895002018-04-19 3:16PM EDT89.502.082.152.45+0.78+60.00%11952.54%
ABC180420C000900002018-04-19 3:19PM EDT90.001.701.702.00-1.80-51.43%726948.44%
ABC180420C000905002018-04-17 10:17AM EDT90.501.431.301.600.00-15746.29%
ABC180420C000910002018-04-19 12:13PM EDT91.000.800.951.20-1.05-56.76%30442.38%
ABC180420C000915002018-04-16 1:37PM EDT91.500.650.600.900.00-507141.90%
ABC180420C000920002018-04-18 11:47AM EDT92.002.400.400.700.00-183544.14%
ABC180420C000925002018-04-18 2:59PM EDT92.501.400.250.450.00-4941.02%
ABC180420C000930002018-04-19 9:25PM EDT93.001.610.150.300.00-1,1281,12740.82%
ABC180420C000935002018-04-19 12:47PM EDT93.500.100.000.20-1.20-92.31%21541.41%
ABC180420C000940002018-04-19 9:25PM EDT94.000.880.000.150.00-1143.75%
ABC180420C000945002018-04-19 9:25PM EDT94.500.400.000.100.00-282844.53%
ABC180420C000950002018-04-19 12:08PM EDT95.000.020.000.10-0.53-96.36%1019150.20%
ABC180420C000955002018-03-20 1:00PM EDT95.500.850.100.600.00-31680.47%
ABC180420C000960002018-04-18 12:48PM EDT96.000.200.000.150.00-1157.03%
ABC180420C000965002018-04-19 9:25PM EDT96.500.200.000.400.00-4478.71%
ABC180420C000970002018-03-23 11:54PM EDT97.000.200.100.450.00-1192.38%
ABC180420C000975002018-03-26 3:56PM EDT97.500.100.000.500.00-407595.51%
ABC180420C000980002018-04-11 12:20PM EDT98.000.080.000.100.00-2370.70%
ABC180420C000985002018-03-19 3:05PM EDT98.501.301.001.200.00-90176.37%
ABC180420C000990002018-03-23 11:54PM EDT99.000.420.050.300.00-22102.34%
ABC180420C001000002018-04-05 9:30AM EDT100.000.050.000.150.00-11,84694.53%
ABC180420C001010002018-03-23 11:54PM EDT101.000.200.000.100.00-1196.09%
ABC180420C001040002018-03-23 11:54PM EDT104.000.120.000.250.00-22139.84%
ABC180420C001050002018-04-17 11:14AM EDT105.000.040.000.050.00-18179115.63%
ABC180420C001100002018-03-19 1:08PM EDT110.000.090.000.15-0.06-40.00%20222172.66%
ABC180420C001150002018-03-13 11:49AM EDT115.000.100.050.20-0.20-66.67%5100225.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180420P000700002018-04-09 11:51AM EDT70.000.050.000.150.00-117250.00%
ABC180420P000750002018-04-02 2:06PM EDT75.000.650.100.250.00-371225.00%
ABC180420P000800002018-04-17 12:35PM EDT80.000.040.000.250.00-197153.13%
ABC180420P000820002018-04-16 3:27PM EDT82.000.040.000.300.00-1417135.16%
ABC180420P000830002018-04-17 10:18AM EDT83.000.050.000.350.00-1415127.73%
ABC180420P000850002018-04-17 2:16PM EDT85.000.050.000.100.00-2025879.69%
ABC180420P000860002018-04-19 9:26PM EDT86.000.060.000.150.00-263775.00%
ABC180420P000870002018-04-16 2:04PM EDT87.000.700.000.100.00-9958.98%
ABC180420P000875002018-04-17 9:57AM EDT87.500.350.000.100.00-16153.52%
ABC180420P000880002018-04-13 11:57PM EDT88.001.252.002.200.00-11194.82%
ABC180420P000885002018-04-12 1:25PM EDT88.501.352.302.500.00-128201.17%
ABC180420P000890002018-04-18 9:32AM EDT89.000.050.000.150.00-11750.00%
ABC180420P000895002018-04-18 3:32PM EDT89.500.050.050.150.00-132443.26%
ABC180420P000900002018-04-19 12:15PM EDT90.000.300.100.20-0.64-68.09%75040.43%
ABC180420P000905002018-04-19 12:14PM EDT90.500.450.200.30-2.00-81.63%52039.45%
ABC180420P000910002018-04-06 9:49AM EDT91.005.275.606.40+0.17+3.33%49332.72%
ABC180420P000915002018-04-19 10:34AM EDT91.500.800.500.65-1.00-55.56%8838.77%
ABC180420P000920002018-04-19 9:36AM EDT92.001.130.700.95+0.81+253.12%1940.92%
ABC180420P000925002018-04-18 9:31AM EDT92.501.320.901.250.00-14440.53%
ABC180420P000935002018-04-19 9:36AM EDT93.502.301.802.05+1.30+130.00%191644.34%
ABC180420P000945002018-03-19 3:06PM EDT94.502.953.603.900.00-110105.27%
ABC180420P000950002018-04-18 12:03PM EDT95.001.553.103.600.00-2212168.95%
ABC180420P000955002018-03-19 3:06PM EDT95.503.304.104.500.00-3091.31%
ABC180420P000960002018-03-19 3:06PM EDT96.003.704.404.800.00-5081.74%
ABC180420P000965002018-03-19 3:06PM EDT96.504.004.805.100.00-7071.68%
ABC180420P000975002018-03-26 3:40PM EDT97.5012.9011.2014.200.00-4037483.11%
ABC180420P001000002018-04-16 9:32AM EDT100.0013.486.0010.600.00-11273.73%
ABC180420P001050002018-02-26 7:05PM EDT105.006.206.006.400.00-200.00%