Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240328C00095000 | 2024-03-06 1:46PM EDT | 2024-03-28 | 24.92 | 17.00 | 19.20 | 0.00 | - | 1 | 1 | 224.41% |
ABT240405C00095000 | 2024-03-27 3:48PM EDT | 2024-04-05 | 18.92 | 18.35 | 19.65 | 0.00 | - | 1 | 1 | 62.01% |
ABT240419C00095000 | 2024-03-15 9:34AM EDT | 2024-04-19 | 20.03 | 17.20 | 20.30 | 0.00 | - | 1 | 4 | 69.87% |
ABT240517C00095000 | 2024-03-28 9:46AM EDT | 2024-05-17 | 18.70 | 17.95 | 19.50 | +1.93 | +11.51% | 1 | 488 | 36.74% |
ABT240621C00095000 | 2024-03-28 9:52AM EDT | 2024-06-21 | 19.40 | 18.70 | 20.40 | +0.20 | +1.04% | 10 | 1,613 | 36.96% |
ABT240816C00095000 | 2024-03-18 12:21PM EDT | 2024-08-16 | 21.07 | 20.55 | 20.95 | 0.00 | - | 1 | 7 | 32.13% |
ABT240920C00095000 | 2024-03-27 2:01PM EDT | 2024-09-20 | 20.65 | 21.30 | 21.55 | 0.00 | - | 7 | 31 | 31.80% |
ABT241115C00095000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 22.28 | 22.20 | 22.45 | 0.00 | - | - | 12 | 31.38% |
ABT250117C00095000 | 2024-03-21 10:32AM EDT | 2025-01-17 | 21.90 | 23.35 | 23.65 | 0.00 | - | 1 | 406 | 31.92% |
ABT250620C00095000 | 2024-03-15 11:48AM EDT | 2025-06-20 | 25.85 | 25.15 | 26.90 | 0.00 | - | - | 2 | 34.19% |
ABT260116C00095000 | 2024-03-28 2:32PM EDT | 2026-01-16 | 27.40 | 27.35 | 28.05 | -0.20 | -0.72% | 2 | 52 | 30.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABT240405P00095000 | 2024-03-28 9:45AM EDT | 2024-04-05 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 80 | 83 | 50.00% |
ABT240412P00095000 | 2024-03-28 1:58PM EDT | 2024-04-12 | 0.05 | 0.01 | 0.49 | -0.10 | -66.67% | 300 | 1 | 53.13% |
ABT240419P00095000 | 2024-03-21 12:31PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 99 | 49.07% |
ABT240426P00095000 | 2024-03-25 10:16AM EDT | 2024-04-26 | 0.13 | 0.02 | 0.46 | 0.00 | - | 1 | 1 | 44.39% |
ABT240517P00095000 | 2024-03-26 2:32PM EDT | 2024-05-17 | 0.25 | 0.08 | 0.22 | 0.00 | - | 7 | 660 | 29.00% |
ABT240621P00095000 | 2024-03-28 10:28AM EDT | 2024-06-21 | 0.38 | 0.36 | 0.41 | -0.05 | -11.63% | 1 | 1,388 | 25.51% |
ABT240816P00095000 | 2024-03-27 10:28AM EDT | 2024-08-16 | 0.95 | 0.82 | 0.92 | 0.00 | - | 1 | 159 | 24.54% |
ABT240920P00095000 | 2024-03-28 2:17PM EDT | 2024-09-20 | 1.16 | 1.14 | 1.19 | -0.44 | -27.50% | 542 | 68 | 23.77% |
ABT241115P00095000 | 2024-03-28 10:00AM EDT | 2024-11-15 | 1.80 | 1.77 | 1.86 | -0.70 | -28.00% | 5 | 39 | 24.11% |
ABT250117P00095000 | 2024-03-28 10:59AM EDT | 2025-01-17 | 2.39 | 2.22 | 2.37 | -0.37 | -13.41% | 20 | 1,631 | 23.45% |
ABT250620P00095000 | 2024-03-22 11:34AM EDT | 2025-06-20 | 4.00 | 1.77 | 3.50 | 0.00 | - | 1 | 1 | 22.39% |
ABT260116P00095000 | 2024-03-20 2:09PM EDT | 2026-01-16 | 5.20 | 4.50 | 4.75 | 0.00 | - | 2 | 266 | 21.34% |