ABC - AmerisourceBergen Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180525C000825002018-04-13 11:57PM EDT82.506.606.106.800.00-1010122.56%
ABC180525C000830002018-04-13 11:57PM EDT83.006.706.006.500.00-1010124.07%
ABC180525C000835002018-05-04 11:54PM EDT83.503.204.104.400.00-10083.20%
ABC180525C000845002018-05-08 3:53PM EDT84.502.403.203.700.00-7976.56%
ABC180525C000850002018-05-18 11:58PM EDT85.001.401.101.300.00-31032.52%
ABC180525C000855002018-05-18 11:05AM EDT85.501.380.901.10-1.56-53.06%41532.96%
ABC180525C000860002018-05-11 11:44PM EDT86.002.242.102.750.00-1168.70%
ABC180525C000865002018-05-18 3:56PM EDT86.500.600.500.70-0.90-60.00%152231.93%
ABC180525C000870002018-05-14 12:46PM EDT87.001.901.651.90+0.06+3.26%2362.55%
ABC180525C000880002018-05-11 11:44PM EDT88.001.501.151.650.00-1061.47%
ABC180525C000885002018-05-14 3:13PM EDT88.501.080.901.20-0.88-44.90%10056.01%
ABC180525C000890002018-05-17 1:01PM EDT89.000.600.050.300.00-4435.99%
ABC180525C000900002018-05-17 3:57PM EDT90.000.300.000.250.00-194439.16%
ABC180525C000910002018-05-04 11:54PM EDT91.000.690.650.950.00-2064.89%
ABC180525C000915002018-05-01 12:54PM EDT91.501.730.550.800.00-1763.67%
ABC180525C000920002018-05-04 11:54PM EDT92.004.000.450.700.00-1162.84%
ABC180525C000925002018-04-27 1:04PM EDT92.503.103.203.500.00-1313143.60%
ABC180525C000940002018-05-07 2:18PM EDT94.000.150.000.300.00-1151.56%
ABC180525C000945002018-04-24 1:00PM EDT94.501.652.252.450.00-13131.20%
ABC180525C000950002018-04-13 11:57PM EDT95.000.900.851.150.00-1194.09%
ABC180525C000970002018-04-27 1:04PM EDT97.001.351.301.550.00-88118.85%
ABC180525C000980002018-04-26 11:57AM EDT98.001.051.001.250.00-89114.01%
ABC180525C000990002018-04-26 3:10PM EDT99.000.800.651.000.00-15107.62%
ABC180525C001030002018-04-20 11:56PM EDT103.000.200.150.300.00-1091.89%
ABC180525C001050002018-05-02 10:01AM EDT105.000.100.000.100.00-1576.95%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180525P000700002018-04-20 11:57PM EDT70.000.150.100.250.00-6689.65%
ABC180525P000780002018-05-03 3:53PM EDT78.000.700.400.650.00-1263.38%
ABC180525P000800002018-05-14 10:24AM EDT80.000.300.200.30-0.60-66.67%3341.21%
ABC180525P000805002018-05-11 11:44PM EDT80.500.900.301.000.00-8850.68%
ABC180525P000810002018-05-17 3:43PM EDT81.000.170.200.350.00-102236.87%
ABC180525P000820002018-05-18 1:51PM EDT82.000.250.300.50-0.85-77.27%18835.06%
ABC180525P000830002018-05-18 11:44PM EDT83.000.340.500.700.00-2232.91%
ABC180525P000840002018-05-18 3:46PM EDT84.000.950.851.05-0.06-5.94%53932.47%
ABC180525P000845002018-05-18 11:44PM EDT84.500.951.051.250.00-10031.89%
ABC180525P000850002018-05-18 11:44PM EDT85.001.001.301.450.00-10030.66%
ABC180525P000855002018-05-04 11:54PM EDT85.502.302.202.400.00-173546.24%
ABC180525P000860002018-05-18 11:06AM EDT86.001.501.802.10-1.57-51.14%21032.08%
ABC180525P000865002018-05-11 11:44PM EDT86.502.651.802.150.00-1024.41%
ABC180525P000870002018-05-07 3:12PM EDT87.003.662.052.450.00-5521.49%
ABC180525P000880002018-05-02 9:55AM EDT88.000.953.403.800.00-7839.06%
ABC180525P000885002018-05-04 11:54PM EDT88.502.103.804.100.00-101735.74%
ABC180525P000890002018-05-18 3:29PM EDT89.003.984.004.60+0.48+13.71%21738.62%
ABC180525P000895002018-05-04 11:54PM EDT89.503.504.304.800.00-1526.56%
ABC180525P000900002018-05-02 9:58AM EDT90.001.254.705.100.00-13450.00%
ABC180525P000905002018-04-27 1:04PM EDT90.503.602.252.500.00-220.00%
ABC180525P000915002018-04-27 1:04PM EDT91.502.952.652.850.00-16160.00%
ABC180525P000920002018-05-02 9:58AM EDT92.001.856.206.800.00-530.00%
ABC180525P000925002018-04-27 1:04PM EDT92.503.603.103.300.00-14140.00%
ABC180525P000930002018-04-27 1:04PM EDT93.003.703.303.600.00-16160.00%
ABC180525P000940002018-05-02 9:58AM EDT94.002.657.309.000.00-12160.00%
ABC180525P000950002018-04-20 11:57PM EDT95.0010.706.607.400.00-12120.00%
ABC180525P000955002018-05-04 11:54PM EDT95.503.608.0011.800.00-5599.12%
ABC180525P000970002018-05-04 11:54PM EDT97.0011.859.1013.000.00-10095.90%