ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD200221C001250002020-01-14 10:08AM EST125.0047.0054.6058.500.00--162.11%
ABMD200221C001300002020-01-14 11:00AM EST130.0043.5549.8053.800.00--163.43%
ABMD200221C001400002020-01-17 1:05PM EST140.0042.2040.4044.40+3.80+9.90%3261.08%
ABMD200221C001450002020-01-14 11:00AM EST145.0029.8035.9040.000.00--360.77%
ABMD200221C001500002020-01-16 11:46AM EST150.0034.9031.8034.700.00-1156.64%
ABMD200221C001550002020-01-17 3:30PM EST155.0028.9428.7029.90-2.98-9.34%61057.72%
ABMD200221C001600002020-01-17 3:30PM EST160.0024.9424.9025.90-3.08-10.99%517857.13%
ABMD200221C001650002020-01-17 3:10PM EST165.0021.2021.3022.30-1.30-5.78%316756.73%
ABMD200221C001700002020-01-17 1:08PM EST170.0018.4518.3018.90-0.35-1.86%1811456.82%
ABMD200221C001750002020-01-17 2:15PM EST175.0014.3015.1016.00-1.75-10.90%412356.10%
ABMD200221C001800002020-01-17 3:46PM EST180.0012.8012.4013.40-0.38-2.88%518355.76%
ABMD200221C001850002020-01-17 3:54PM EST185.0010.6110.3011.00-0.49-4.41%1615055.77%
ABMD200221C001900002020-01-17 2:10PM EST190.008.048.409.10-0.86-9.66%4716755.97%
ABMD200221C001950002020-01-17 3:55PM EST195.007.106.707.40-0.20-2.74%105555.76%
ABMD200221C002000002020-01-17 3:58PM EST200.005.805.506.00-0.10-1.69%3113256.23%
ABMD200221C002100002020-01-17 3:43PM EST210.003.503.303.90-0.10-2.78%289656.06%
ABMD200221C002200002020-01-17 3:55PM EST220.002.552.102.60+0.15+6.25%61017957.24%
ABMD200221C002300002020-01-17 12:29PM EST230.001.311.301.70-0.19-12.67%299058.08%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD200221P001250002020-01-17 12:23PM EST125.000.700.004.90+0.20+40.00%216399.83%
ABMD200221P001300002020-01-16 3:07PM EST130.000.780.001.000.00-712662.99%
ABMD200221P001350002020-01-16 1:35PM EST135.000.900.801.000.00-96164.43%
ABMD200221P001400002020-01-17 3:54PM EST140.001.201.101.300.00-610562.16%
ABMD200221P001450002020-01-17 1:38PM EST145.001.511.501.75-0.08-5.03%237860.30%
ABMD200221P001500002020-01-17 3:37PM EST150.002.202.052.40+0.05+2.33%4526158.94%
ABMD200221P001550002020-01-17 3:46PM EST155.003.002.803.10-0.20-6.25%2817157.23%
ABMD200221P001600002020-01-17 2:31PM EST160.003.973.804.40-0.03-0.75%9117557.01%
ABMD200221P001650002020-01-17 3:33PM EST165.005.305.205.80+0.10+1.92%6467156.62%
ABMD200221P001700002020-01-17 3:39PM EST170.007.207.007.50+0.22+3.15%1933856.48%
ABMD200221P001750002020-01-17 2:07PM EST175.009.238.909.70+0.27+3.01%175956.25%
ABMD200221P001800002020-01-17 3:22PM EST180.0010.9011.4012.10-0.20-1.80%1619856.36%
ABMD200221P001850002020-01-17 11:27AM EST185.0012.6014.0014.90-1.60-11.27%76256.14%
ABMD200221P001900002020-01-17 10:46AM EST190.0016.2216.9019.20-12.45-43.43%26258.65%
ABMD200221P001950002020-01-13 3:41PM EST195.0030.9419.8022.300.00-14157.11%
ABMD200221P002000002020-01-17 1:41PM EST200.0024.5023.2026.10-10.74-30.48%10757.15%
ABMD200221P002100002020-01-16 2:01PM EST210.0031.4530.8033.800.00-11155.95%
ABMD200221P002300002020-01-13 12:36PM EST230.0065.0049.0051.300.00-16657.40%