Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240419C00100000 | 2024-03-28 10:44AM EDT | 2024-04-19 | 13.68 | 11.80 | 16.30 | +0.18 | +1.33% | 1 | 84 | 72.78% |
ABT240517C00100000 | 2024-03-27 2:00PM EDT | 2024-05-17 | 13.75 | 13.30 | 14.60 | +0.15 | +1.10% | 1 | 576 | 32.46% |
ABT240621C00100000 | 2024-03-27 11:53AM EDT | 2024-06-21 | 14.90 | 14.20 | 15.35 | +0.20 | +1.36% | 7 | 922 | 30.69% |
ABT240816C00100000 | 2024-03-18 11:29AM EDT | 2024-08-16 | 17.71 | 15.30 | 17.00 | 0.00 | - | 1 | 10 | 32.08% |
ABT240920C00100000 | 2024-03-27 9:36AM EDT | 2024-09-20 | 16.70 | 15.95 | 17.25 | +0.70 | +4.38% | 5 | 191 | 29.75% |
ABT241115C00100000 | 2024-03-19 11:56AM EDT | 2024-11-15 | 18.95 | 16.55 | 18.75 | 0.00 | - | 4 | 13 | 31.13% |
ABT250117C00100000 | 2024-03-28 1:09PM EDT | 2025-01-17 | 18.80 | 18.35 | 19.65 | -0.15 | -0.79% | 1 | 1,851 | 30.29% |
ABT250620C00100000 | 2024-03-18 1:02PM EDT | 2025-06-20 | 21.90 | 20.50 | 22.60 | 0.00 | - | - | 5 | 31.45% |
ABT260116C00100000 | 2024-03-28 1:10PM EDT | 2026-01-16 | 23.38 | 22.85 | 25.05 | -0.50 | -2.09% | 9 | 147 | 30.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240405P00100000 | 2024-03-25 12:36PM EDT | 2024-04-05 | 0.11 | 0.01 | 0.05 | 0.00 | - | 3 | 12 | 42.19% |
ABT240419P00100000 | 2024-03-28 11:16AM EDT | 2024-04-19 | 0.12 | 0.11 | 0.30 | -0.12 | -50.00% | 2 | 418 | 35.74% |
ABT240426P00100000 | 2024-03-20 11:30AM EDT | 2024-04-26 | 0.21 | 0.07 | 0.24 | 0.00 | - | 1 | 4 | 29.59% |
ABT240517P00100000 | 2024-03-28 1:35PM EDT | 2024-05-17 | 0.40 | 0.33 | 0.57 | +0.01 | +2.56% | 2 | 679 | 27.93% |
ABT240621P00100000 | 2024-03-27 12:58PM EDT | 2024-06-21 | 0.77 | 0.62 | 0.74 | +0.03 | +4.05% | 2 | 1,538 | 23.11% |
ABT240816P00100000 | 2024-03-27 9:54AM EDT | 2024-08-16 | 1.75 | 1.28 | 1.48 | 0.00 | - | 10 | 195 | 22.66% |
ABT240920P00100000 | 2024-03-28 3:13PM EDT | 2024-09-20 | 1.86 | 1.73 | 2.03 | -0.07 | -3.63% | 76 | 1,125 | 22.97% |
ABT241115P00100000 | 2024-03-28 2:20PM EDT | 2024-11-15 | 2.66 | 2.43 | 2.68 | -0.06 | -2.21% | 11 | 30 | 22.57% |
ABT250117P00100000 | 2024-03-28 10:08AM EDT | 2025-01-17 | 3.20 | 3.00 | 3.25 | +0.01 | +0.31% | 10 | 3,133 | 21.91% |
ABT250620P00100000 | 2024-03-27 10:31AM EDT | 2025-06-20 | 4.69 | 3.90 | 4.55 | 0.00 | - | 1 | 12 | 21.07% |
ABT260116P00100000 | 2024-03-25 10:34AM EDT | 2026-01-16 | 7.00 | 5.55 | 6.85 | 0.00 | - | 1 | 233 | 21.97% |