U.S. Markets closed

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.47-0.76 (-0.61%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC220121C000475002020-11-09 2:31PM EDT47.5060.020.000.000.00-100.00%
ABC220121C000700002020-09-21 12:07AM EDT70.0030.7030.8032.200.00--20.00%
ABC220121C000800002021-01-07 4:59PM EDT80.0032.0230.1034.400.00-100.00%
ABC220121C000850002021-01-19 12:33PM EDT85.0024.6023.1025.300.00-110.00%
ABC220121C000875002021-02-05 3:16PM EDT87.5025.4021.3024.700.00-11100.00%
ABC220121C000900002021-04-20 1:56PM EDT90.0032.0031.1033.000.00-1530.00%
ABC220121C000925002021-03-29 11:41AM EDT92.5028.8027.6029.400.00-110.00%
ABC220121C000950002021-06-09 12:31PM EDT95.0025.8021.9023.900.00-110.00%
ABC220121C000975002021-01-04 4:45PM EDT97.5010.6014.4018.500.00-250.00%
ABC220121C001000002021-06-17 12:25PM EDT100.0020.3018.1019.900.00-8760.00%
ABC220121C001050002021-05-04 9:31AM EDT105.0022.2015.9017.200.00-31,0950.00%
ABC220121C001100002020-11-09 1:24PM EDT110.0012.7011.4012.70+3.49+37.89%200.00%
ABC220121C001150002021-05-25 1:58PM EDT115.0010.908.509.500.00-14913.93%
ABC220121C001200002021-06-18 10:21AM EDT120.007.254.807.200.00-35818.60%
ABC220121C001250002021-05-25 1:00PM EDT125.006.554.405.300.00-15120.81%
ABC220121C001300002021-05-11 3:00PM EDT130.005.205.207.20-1.00-16.13%797234.30%
ABC220121C001400002021-04-30 9:56AM EDT140.004.200.902.750.00-13428.04%
ABC220121C001450002021-05-20 3:12PM EDT145.002.700.651.400.00-24524625.32%
ABC220121C001550002021-04-23 12:34PM EDT155.001.600.951.500.00-11032.59%
ABC220121C001600002021-06-10 1:19PM EDT160.000.550.050.800.00-3230.35%
ABC220121C001650002021-03-10 4:01PM EDT165.000.900.352.000.00-21041.75%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABC220121P000475002021-06-09 2:18PM EDT47.500.730.000.800.00-2285.35%
ABC220121P000600002021-03-19 11:05AM EDT60.000.700.001.000.00-1068.90%
ABC220121P000650002020-10-26 1:15PM EDT65.003.500.000.000.00--025.00%
ABC220121P000700002021-05-18 1:22PM EDT70.000.950.000.000.00-372525.00%
ABC220121P000750002021-06-01 11:52AM EDT75.001.010.251.350.00-13154.96%
ABC220121P000800002021-04-26 3:54PM EDT80.001.251.051.500.00-112554.71%
ABC220121P000850002021-06-15 3:51PM EDT85.001.200.151.850.00-35253.83%
ABC220121P000875002021-06-02 3:16PM EDT87.501.950.702.750.00-17657.42%
ABC220121P000900002021-06-18 3:03PM EDT90.002.050.553.100.00-22,09056.32%
ABC220121P000950002021-06-18 2:52PM EDT95.002.852.202.900.00-17448.27%
ABC220121P000975002021-06-18 2:57PM EDT97.503.402.104.400.00-19153.28%
ABC220121P001050002021-06-18 3:59PM EDT105.005.703.905.200.00-38646.33%
ABC220121P001100002021-06-24 10:57AM EDT110.005.415.607.00-2.19-28.82%179046.46%
ABC220121P001150002020-11-10 11:21AM EDT115.0019.140.000.000.00-1203.13%
ABC220121P001200002021-06-15 3:12PM EDT120.0010.5010.7012.000.00-280648.25%
ABC220121P001250002021-05-10 2:27PM EDT125.0011.6013.0015.500.00-505350.96%
ABC220121P001300002021-04-19 12:09AM EDT130.0017.250.000.000.00--00.00%