ABC - AmerisourceBergen Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180119C000400002017-08-16 2:17PM EST40.0039.8041.9044.400.00-1200.00%
ABC180119C000425002017-06-02 10:51PM EST42.5034.1048.7052.000.00-100.00%
ABC180119C000450001969-12-31 7:00PM EST45.000.0039.6044.500.00-000.00%
ABC180119C000475002017-06-02 10:51PM EST47.5028.2043.9048.500.00-100.00%
ABC180119C000500002018-01-05 12:56PM EST50.0044.4044.3046.30+0.91+2.09%2150.00%
ABC180119C000550002018-01-12 12:39PM EST55.0043.6043.6044.30+18.58+74.26%10100.00%
ABC180119C000600002018-01-12 12:47PM EST60.0038.3038.7039.30+4.80+14.33%5140.00%
ABC180119C000625002017-11-03 10:49PM EST62.5011.0012.4013.100.00-110.00%
ABC180119C000650002017-12-13 1:53PM EST65.0023.8026.7030.900.00-3390.00%
ABC180119C000675002016-10-27 10:05AM EST67.5014.746.709.200.00-26260.00%
ABC180119C000700002018-01-02 10:12AM EST70.0023.9024.2026.800.00-2210.00%
ABC180119C000725002017-12-13 10:06AM EST72.5016.0418.9023.300.00-2510.00%
ABC180119C000750002018-01-10 9:30AM EST75.0020.5023.1024.300.00-11020.00%
ABC180119C000775002018-01-16 12:18PM EST77.5023.1322.1023.900.00-4472207.32%
ABC180119C000800002018-01-04 2:44PM EST80.0014.2414.4016.400.00-12450.00%
ABC180119C000810002017-12-29 11:54PM EST81.0012.2510.8012.200.00-1700.00%
ABC180119C000825002018-01-16 3:43PM EST82.5017.2018.2018.900.00-2130137.50%
ABC180119C000850002018-01-16 9:56AM EST85.0014.5015.7016.500.00-4256125.49%
ABC180119C000870002017-12-26 9:42AM EST87.006.705.206.800.00-110.00%
ABC180119C000875002018-01-09 12:51PM EST87.509.7010.5011.900.00-53970.00%
ABC180119C000885002017-12-29 11:54PM EST88.505.504.004.600.00-770.00%
ABC180119C000890002017-12-28 10:08AM EST89.004.103.704.200.00-280.00%
ABC180119C000895002017-12-22 11:50PM EST89.503.804.104.600.00-2400.00%
ABC180119C000900002018-01-17 9:53AM EST90.0011.0011.0011.50+0.80+7.84%11,221101.37%
ABC180119C000905002017-12-22 11:50PM EST90.503.203.503.800.00-100.00%
ABC180119C000910002017-12-22 11:50PM EST91.003.003.203.700.00-100.00%
ABC180119C000915002017-12-29 1:52PM EST91.502.582.052.35-0.11-4.09%1120.00%
ABC180119C000925002018-01-16 11:58AM EST92.507.946.709.000.00-757995.61%
ABC180119C000930002018-01-09 12:42PM EST93.004.675.806.300.00-4240.00%
ABC180119C000940002018-01-04 3:38PM EST94.001.802.452.850.00-11700.00%
ABC180119C000950002018-01-16 12:14PM EST95.005.585.906.300.00-1432356.64%
ABC180119C000970002018-01-12 11:53PM EST97.001.512.252.500.00-2000.00%
ABC180119C000975002018-01-16 11:52AM EST97.503.203.304.000.00-516253.66%
ABC180119C000980002018-01-16 11:29AM EST98.002.402.953.400.00-1245.65%
ABC180119C001000002018-01-16 3:28PM EST100.000.431.351.550.00-43085330.57%
ABC180119C001020002018-01-17 9:52AM EST102.000.250.250.500.00-202026.95%
ABC180119C001050002017-12-26 10:39AM EST105.000.060.000.200.00-1016737.79%
ABC180119C001100002017-08-04 11:38AM EST110.000.050.000.20-1.10-95.65%617256.84%
ABC180119C001150002017-08-07 9:45AM EST115.000.050.000.10-0.80-94.12%15070.70%
ABC180119C001200002017-06-02 10:51PM EST120.001.030.000.700.00-4057126.37%
ABC180119C001250002017-06-02 10:51PM EST125.000.200.000.200.00-10210118.36%
ABC180119C001300001969-12-31 7:00PM EST130.000.500.351.150.00-02199.80%
ABC180119C001350002017-06-02 10:51PM EST135.000.500.000.100.00-02139.06%
ABC180119C001400002017-06-02 10:51PM EST140.000.050.000.100.00-13153.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC180119P000375002017-08-04 12:52PM EST37.500.050.000.15-0.05-50.00%1219460.16%
ABC180119P000400002017-10-04 11:21AM EST40.000.030.000.750.00-1310547.27%
ABC180119P000425002017-08-22 10:48AM EST42.500.100.000.150.00-30404.69%
ABC180119P000450002017-12-07 3:45PM EST45.000.050.000.05-0.05-50.00%1192334.38%
ABC180119P000475002017-03-15 9:43AM EST47.500.400.300.950.00-1012500.78%
ABC180119P000500002017-12-05 10:30AM EST50.000.050.000.10-0.05-50.00%2149317.19%
ABC180119P000550002017-04-25 8:30AM EST55.000.750.000.000.00-104950.00%
ABC180119P000600002018-01-09 3:52PM EST60.000.030.000.050.00-25263221.88%
ABC180119P000625002017-12-15 9:31AM EST62.500.050.000.10-0.20-80.00%2111223.44%
ABC180119P000650002017-12-15 3:32PM EST65.000.050.000.15-0.05-50.00%33174218.75%
ABC180119P000675002018-01-11 2:18PM EST67.500.030.000.150.00-4155201.56%
ABC180119P000700002018-01-11 2:18PM EST70.000.080.000.100.00-4405175.78%
ABC180119P000725002018-01-16 3:36PM EST72.500.010.000.600.00-204,746213.48%
ABC180119P000750002018-01-10 12:20PM EST75.000.050.000.100.00-41,092145.31%
ABC180119P000775002018-01-16 3:36PM EST77.500.050.000.600.00-204,308176.95%
ABC180119P000780002018-01-03 2:47PM EST78.000.070.000.250.00-112147.27%
ABC180119P000790002017-12-22 11:50PM EST79.000.300.000.200.00-44135.94%
ABC180119P000800002018-01-16 2:25PM EST80.000.030.000.650.00-4374161.91%
ABC180119P000810002017-12-22 11:50PM EST81.000.400.050.250.00-33132.81%
ABC180119P000820002017-12-22 11:50PM EST82.000.450.100.300.00-11133.59%
ABC180119P000825002018-01-04 11:30AM EST82.500.110.000.150.00-20200109.77%
ABC180119P000830002017-12-22 11:50PM EST83.000.350.150.350.00-11133.01%
ABC180119P000840002017-12-27 10:15AM EST84.000.350.250.350.00-69131.45%
ABC180119P000845002018-01-11 12:49PM EST84.500.030.000.100.00-1092.58%
ABC180119P000850002018-01-03 3:28PM EST85.000.150.000.300.00-1104108.01%
ABC180119P000855002017-12-28 10:25AM EST85.500.450.350.450.00-210129.69%
ABC180119P000865002017-12-22 11:50PM EST86.500.550.550.700.00-1155137.99%
ABC180119P000870002018-01-09 3:52PM EST87.000.120.000.150.00-253484.38%
ABC180119P000875002018-01-11 11:27AM EST87.500.050.000.100.00-216976.56%
ABC180119P000880002018-01-09 10:47AM EST88.000.120.000.100.00-38073.83%
ABC180119P000885002018-01-03 11:06AM EST88.500.600.200.350.00-1398.63%
ABC180119P000890002018-01-09 10:46AM EST89.000.200.000.100.00-65868.75%
ABC180119P000895002018-01-11 12:49PM EST89.500.080.000.100.00-1066.02%
ABC180119P000900002018-01-12 2:51PM EST90.000.030.000.10-0.17-85.00%944963.28%
ABC180119P000905002018-01-11 2:09PM EST90.500.050.000.100.00-11260.55%
ABC180119P000910002018-01-05 3:59PM EST91.000.530.350.75-0.17-24.29%68699.22%
ABC180119P000915002017-12-26 10:15AM EST91.501.451.651.950.00-323148.93%
ABC180119P000920002018-01-08 2:09PM EST92.000.380.000.150.00-2756.64%
ABC180119P000925002018-01-11 3:15PM EST92.500.120.000.150.00-115153.91%
ABC180119P000930002018-01-09 10:46AM EST93.000.430.000.150.00-61,54651.17%
ABC180119P000940002018-01-09 11:55AM EST94.000.440.050.150.00-120752.73%
ABC180119P000950002017-07-26 12:04PM EST95.006.105.806.400.00-292246.00%
ABC180119P000970002018-01-12 11:53PM EST97.000.480.300.450.00-51048.10%
ABC180119P000975002017-12-18 1:44PM EST97.505.504.504.900.00-11,011173.29%
ABC180119P000980002018-01-16 11:30AM EST98.000.250.000.500.00-15141.70%
ABC180119P000990002018-01-17 9:52AM EST99.000.450.100.350.00-2227.69%
ABC180119P001000002016-11-18 9:47AM EST100.0023.0022.1023.30+3.70+19.17%181645.07%
ABC180119P001010002018-01-17 9:52AM EST101.001.300.601.050.00-2225.78%
ABC180119P001020002018-01-17 9:52AM EST102.002.001.201.750.00-303028.22%
ABC180119P001050002018-01-08 11:13AM EST105.009.514.406.800.00-1081.79%
ABC180119P001100002016-03-21 5:13PM EST110.0025.5025.0027.300.00-00563.28%
ABC180119P001150001969-12-31 7:00PM EST115.000.0029.4031.900.00-00593.36%
ABC180119P001200001969-12-31 7:00PM EST120.000.0032.0036.500.00-00594.73%
ABC180119P001250002017-06-02 10:51PM EST125.0037.7840.9042.600.00-00699.80%
ABC180119P001350001969-12-31 7:00PM EST135.000.0046.5051.300.00-00686.38%
ABC180119P001400002017-08-14 11:06AM EST140.0060.3056.5058.200.00-30811.08%