Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
245.53-1.73 (-0.70%)
At close: 04:00PM EDT
245.53 0.00 (0.00%)
After hours: 04:11PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD221216C001600002021-12-13 1:02AM EDT160.00171.25177.60186.800.00--2416.63%
ABMD221216C002000002021-11-04 3:17PM EDT200.00165.65108.60115.300.00--1217.19%
ABMD221216C002300002021-12-23 1:32PM EDT230.00131.33119.00126.100.00-11272.91%
ABMD221216C002600002022-07-29 9:30AM EDT260.0047.7042.7051.500.00--2114.45%
ABMD221216C002700002022-08-10 10:59AM EDT270.0038.8036.1045.20+2.30+6.30%624107.87%
ABMD221216C002800002022-08-08 12:18PM EDT280.0036.6229.7039.200.00-12101.33%
ABMD221216C002900002022-08-03 9:30AM EDT290.0034.9024.1033.500.00-205295.39%
ABMD221216C003000002022-08-10 2:38PM EDT300.0025.1018.9028.50+0.30+1.21%22989.93%
ABMD221216C003100002022-07-13 11:38AM EDT310.0014.0014.4024.000.00-13285.00%
ABMD221216C003200002022-07-18 2:15PM EDT320.0011.0011.1020.400.00-13781.66%
ABMD221216C003300002022-08-05 10:22AM EDT330.0014.007.7016.700.00-15977.14%
ABMD221216C003400002022-08-03 12:35PM EDT340.0014.285.1014.500.00-11174.65%
ABMD221216C003500002022-08-11 10:08AM EDT350.009.005.1012.30-0.86-8.72%13375.18%
ABMD221216C003600002021-11-10 12:01PM EDT360.0065.7329.7035.500.00-11137.86%
ABMD221216C003700002022-08-02 9:30AM EDT370.005.663.708.300.00-1273.10%
ABMD221216C003800002022-07-11 11:05AM EDT380.004.281.506.200.00-1867.57%
ABMD221216C003900002021-11-10 8:00AM EDT390.0036.6022.1026.600.00--6130.13%
ABMD221216C004000002022-07-07 1:19PM EDT400.003.001.456.200.00--872.91%
ABMD221216C004200002022-08-02 10:44AM EDT420.002.550.103.000.00-868764.49%
ABMD221216C004400002021-10-22 12:39PM EDT440.0025.400.000.000.00-1025.00%
ABMD221216C004500002021-12-31 10:56AM EDT450.0024.3313.5020.500.00-12129.73%
ABMD221216C004600002021-11-08 4:06PM EDT460.0022.496.1014.500.00-13112.56%
ABMD221216C004700002021-10-22 12:09PM EDT470.0018.540.000.000.00-24025.00%
ABMD221216C004800002021-12-22 12:34PM EDT480.0014.9311.9015.300.00-1519127.60%
ABMD221216C004900002021-10-27 11:27AM EDT490.0014.798.5016.500.00--6126.58%
ABMD221216C005000002021-12-22 12:34PM EDT500.0012.348.8014.900.00--15126.76%
ABMD221216C005200002021-10-27 3:03PM EDT520.0011.405.0013.500.00-815122.24%
ABMD221216C005400002022-07-26 2:55PM EDT540.000.500.004.800.00--2293.59%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD221216P001200002022-08-10 1:32PM EDT120.000.750.001.25+0.15+25.00%-2477.93%
ABMD221216P001250002022-08-10 1:32PM EDT125.001.000.004.80-0.10-9.09%-596.19%
ABMD221216P001600002021-12-30 2:29PM EDT160.004.070.009.600.00--379.97%
ABMD221216P001650002021-11-30 10:38AM EDT165.003.700.209.600.00--1076.05%
ABMD221216P001800002021-12-30 2:29PM EDT180.005.632.505.400.00--259.11%
ABMD221216P001900002022-08-10 1:34PM EDT190.002.000.504.90+0.20+11.11%-155.35%
ABMD221216P001950002022-08-01 1:48PM EDT195.003.900.505.300.00--852.92%
ABMD221216P002000002022-08-04 3:12PM EDT200.003.541.005.300.00--1648.98%
ABMD221216P002100002022-08-04 3:12PM EDT210.004.621.356.000.00--943.39%
ABMD221216P002200002022-08-10 9:44AM EDT220.006.102.206.70+0.10+1.67%111437.35%
ABMD221216P002300002022-08-10 9:45AM EDT230.007.703.407.90-0.10-1.28%1931.96%
ABMD221216P002400002022-08-10 9:47AM EDT240.009.705.1013.50+0.10+1.04%1935.15%
ABMD221216P002500002022-08-10 9:47AM EDT250.0012.206.9015.500.00-11028.08%
ABMD221216P002600002022-08-10 9:47AM EDT260.0015.009.2018.50+0.10+0.67%11820.06%
ABMD221216P002700002022-08-11 12:55PM EDT270.0016.2512.3021.50-2.15-11.68%3140.00%
ABMD221216P002800002022-08-08 2:55PM EDT280.0022.0016.0025.200.00-1210.00%
ABMD221216P002900002021-12-30 4:27PM EDT290.0022.0023.7030.800.00--10.00%
ABMD221216P003000002022-08-05 12:05PM EDT300.0030.9824.9034.400.00--170.00%
ABMD221216P003100002022-07-20 10:46AM EDT310.0049.5030.8040.100.00--110.00%
ABMD221216P003200002021-12-27 10:48AM EDT320.0035.9038.0044.500.00-40450.00%
ABMD221216P003300002021-12-27 10:48AM EDT330.0041.4041.0048.200.00--10.00%
ABMD221216P003500002021-11-03 12:22PM EDT350.0051.7077.7084.800.00--20.00%
ABMD221216P004300002021-11-10 8:00AM EDT430.00117.81129.40135.800.00--10.00%
Advertisement
Advertisement