ABC - AmerisourceBergen Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC171020C000710002017-10-06 11:47PM EDT71.0011.908.809.400.00-401584.38%
ABC171020C000715002017-10-06 11:47PM EDT71.5011.208.308.900.00-525280.47%
ABC171020C000725002017-09-12 10:53AM EDT72.5012.207.307.600.00-1172.46%
ABC171020C000735002017-10-16 5:35PM EDT73.505.606.306.900.00-3364.45%
ABC171020C000740002017-10-16 5:35PM EDT74.005.505.506.200.00-2268.95%
ABC171020C000745002017-10-13 11:51PM EDT74.504.105.106.100.00-4456.25%
ABC171020C000750002017-10-16 3:53PM EDT75.004.124.805.300.00-121166.70%
ABC171020C000760002017-10-13 11:51PM EDT76.003.003.604.300.00-1157.13%
ABC171020C000770002017-10-13 11:51PM EDT77.003.802.403.300.00-2047.17%
ABC171020C000775002017-10-17 2:12PM EDT77.502.702.202.65-0.60-18.18%22334.08%
ABC171020C000780002017-10-16 9:50AM EDT78.002.952.052.200.00-11031.93%
ABC171020C000785002017-10-17 2:00PM EDT78.502.001.601.80+0.20+11.11%117231.20%
ABC171020C000790002017-10-16 12:46PM EDT79.001.251.201.400.00-737229.25%
ABC171020C000800002017-10-16 2:51PM EDT80.000.490.450.60-0.46-48.42%10131821.58%
ABC171020C000810002017-10-17 2:05PM EDT81.000.400.200.35+0.10+33.33%6612226.17%
ABC171020C000815002017-10-17 10:51AM EDT81.500.300.100.20-0.33-52.38%814024.90%
ABC171020C000820002017-10-16 9:43AM EDT82.000.350.050.15-0.45-56.25%53026.76%
ABC171020C000825002017-10-17 10:47AM EDT82.500.100.050.15-0.07-41.18%325030.86%
ABC171020C000830002017-10-06 2:01PM EDT83.001.300.000.050.00-1047026.56%
ABC171020C000835002017-10-06 11:47PM EDT83.501.350.000.150.00-131338.87%
ABC171020C000840002017-09-26 10:53AM EDT84.000.950.851.000.00-3582.03%
ABC171020C000845002017-10-06 10:02AM EDT84.501.250.000.150.00-102646.29%
ABC171020C000850002017-10-13 3:40PM EDT85.000.050.000.15-0.15-75.00%918049.81%
ABC171020C000855002017-10-06 11:47PM EDT85.500.900.150.750.00-131373.34%
ABC171020C000860002017-10-06 11:47PM EDT86.000.800.100.750.00-7775.98%
ABC171020C000865002017-10-09 10:27AM EDT86.500.050.000.700.00-105075.29%
ABC171020C000870002017-10-06 11:47PM EDT87.000.300.050.55-0.25-303375.59%
ABC171020C000875002017-10-06 2:19PM EDT87.500.150.050.50-0.14-48.28%155077.34%
ABC171020C000880002017-09-29 11:57PM EDT88.000.180.050.200.00-5067.19%
ABC171020C000885002017-09-29 11:57PM EDT88.500.150.050.150.00-1166.99%
ABC171020C000890002017-10-09 10:27AM EDT89.000.030.001.800.00-1047125.98%
ABC171020C000900002017-10-10 9:50AM EDT90.000.010.000.150.00-153771.88%
ABC171020C000925002017-10-17 10:36PM EDT92.500.250.000.200.00-10089.45%
ABC171020C001000002017-09-15 11:52PM EDT100.000.090.000.100.00-44114.06%
ABC171020C001150002017-09-15 11:52PM EDT115.000.090.000.100.00-44171.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC171020P000600002017-09-08 11:54PM EDT60.000.100.000.150.00-100155.47%
ABC171020P000650002017-09-28 12:13PM EDT65.000.030.000.100.00-165110.16%
ABC171020P000690002017-10-16 3:44PM EDT69.000.140.000.15-0.01-6.67%415587.89%
ABC171020P000700002017-09-29 2:46PM EDT70.000.040.000.10-0.21-84.00%301575.39%
ABC171020P000710002017-10-13 10:01AM EDT71.000.150.000.15+0.12+400.00%1173.44%
ABC171020P000720002017-10-12 9:40AM EDT72.000.090.050.150.00-14570.12%
ABC171020P000725002017-10-13 11:00AM EDT72.500.150.050.15+0.10+200.00%513266.41%
ABC171020P000730002017-10-13 11:51PM EDT73.000.120.050.150.00-21162.50%
ABC171020P000735002017-10-13 9:56AM EDT73.500.150.100.20+0.05+50.00%1464.45%
ABC171020P000740002017-10-16 2:44PM EDT74.000.080.000.15-0.07-46.67%2851.76%
ABC171020P000745002017-10-09 10:27AM EDT74.500.600.150.250.00-107260.74%
ABC171020P000750002017-10-17 10:26AM EDT75.000.080.000.10-0.08-50.00%158047.27%
ABC171020P000760002017-10-17 2:53PM EDT76.000.050.000.10-0.15-75.00%34539.65%
ABC171020P000765002017-10-16 10:58AM EDT76.500.200.200.30-0.25-55.56%31349.41%
ABC171020P000770002017-10-16 3:14PM EDT77.000.450.300.40-0.20-30.77%442249.71%
ABC171020P000775002017-10-17 10:35AM EDT77.500.250.100.15-0.20-44.44%149031.06%
ABC171020P000780002017-10-17 10:37AM EDT78.000.300.150.20-0.25-45.45%117829.30%
ABC171020P000785002017-10-17 10:06AM EDT78.500.600.200.30-0.29-32.58%235029.00%
ABC171020P000790002017-10-17 3:14PM EDT79.000.350.300.40-0.40-53.33%4742727.34%
ABC171020P000800002017-10-17 2:12PM EDT80.000.630.650.80-1.03-62.05%46456226.76%
ABC171020P000810002017-10-16 2:48PM EDT81.002.391.251.400.00-263526.17%
ABC171020P000815002017-10-16 2:07PM EDT81.502.371.601.800.00-1027.25%
ABC171020P000820002017-10-13 11:52AM EDT82.003.201.602.350.00-11134.57%
ABC171020P000825002017-10-17 10:51AM EDT82.502.502.402.85+0.25+11.11%117139.26%
ABC171020P000830002017-10-10 3:38PM EDT83.003.752.853.400.00-26346.39%
ABC171020P000835002017-10-06 3:05PM EDT83.503.273.303.800.00-93345.31%
ABC171020P000840002017-10-06 11:47PM EDT84.001.453.804.300.00-121149.41%
ABC171020P000845002017-10-06 11:47PM EDT84.501.454.204.800.00-10353.32%
ABC171020P000850002017-09-14 2:30PM EDT85.004.834.805.300.00-223757.23%
ABC171020P000900002017-08-25 11:45PM EDT90.0011.809.9010.600.00-2187.50%