AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117C00003000 | 2024-05-02 3:41PM EDT | 3.00 | 1.37 | 1.05 | 3.20 | 0.00 | - | 17 | 432 | 140.63% |
| ABCL250117C00004000 | 2024-05-03 1:10PM EDT | 4.00 | 1.20 | 0.70 | 1.15 | +0.30 | +33.33% | 25 | 37 | 68.56% |
| ABCL250117C00005000 | 2024-05-03 12:26PM EDT | 5.00 | 0.73 | 0.70 | 0.80 | +0.15 | +25.86% | 18 | 2,655 | 79.10% |
| ABCL250117C00006000 | 2024-05-02 10:58AM EDT | 6.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 10 | 26 | 74.32% |
| ABCL250117C00007000 | 2024-05-03 3:57PM EDT | 7.00 | 0.40 | 0.25 | 0.45 | +0.10 | +33.33% | 125 | 668 | 75.78% |
| ABCL250117C00008000 | 2024-05-03 12:24PM EDT | 8.00 | 0.29 | 0.20 | 0.30 | +0.09 | +45.00% | 21 | 2,132 | 75.59% |
| ABCL250117C00010000 | 2024-05-02 1:49PM EDT | 10.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 1,196 | 74.41% |
| ABCL250117C00012000 | 2024-04-19 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 306 | 84.18% |
| ABCL250117C00015000 | 2024-05-01 1:22PM EDT | 15.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 684 | 91.41% |
| ABCL250117C00017000 | 2024-03-07 11:00AM EDT | 17.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 62 | 171.68% |
| ABCL250117C00020000 | 2024-04-09 2:07PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 140.04% |
| ABCL250117C00022000 | 2023-12-06 1:45PM EDT | 22.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 29 | 122 | 179.88% |
| ABCL250117C00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117P00002000 | 2024-04-18 10:30AM EDT | 2.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 71.48% |
| ABCL250117P00003000 | 2024-05-01 11:13AM EDT | 3.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 6 | 786 | 70.51% |
| ABCL250117P00004000 | 2024-05-03 12:26PM EDT | 4.00 | 0.78 | 0.75 | 1.00 | -0.22 | -22.00% | 10 | 3 | 66.99% |
| ABCL250117P00005000 | 2024-04-25 12:30PM EDT | 5.00 | 1.72 | 1.45 | 1.70 | 0.00 | - | 30 | 1,636 | 68.36% |
| ABCL250117P00007000 | 2024-04-19 2:06PM EDT | 7.00 | 3.39 | 1.50 | 3.40 | 0.00 | - | 2 | 2 | 82.42% |
| ABCL250117P00008000 | 2024-04-25 12:10PM EDT | 8.00 | 4.40 | 3.70 | 4.90 | 0.00 | - | 20 | 261 | 83.20% |
| ABCL250117P00010000 | 2024-04-05 9:51AM EDT | 10.00 | 5.70 | 5.60 | 7.30 | 0.00 | - | 1 | 83 | 110.74% |
| ABCL250117P00012000 | 2023-07-11 2:50PM EDT | 12.00 | 5.60 | 5.70 | 8.30 | 0.00 | - | 5 | 10 | 108.20% |
| ABCL250117P00015000 | 2023-07-19 12:38PM EDT | 15.00 | 7.52 | 8.90 | 11.20 | 0.00 | - | 1 | 26 | 109.77% |
| ABCL250117P00017000 | 2023-07-11 2:29PM EDT | 17.00 | 10.30 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| ABCL250117P00020000 | 2024-01-17 4:03PM EDT | 20.00 | 14.64 | 14.20 | 16.70 | 0.00 | - | 10 | 0 | 171.29% |
| ABCL250117P00022000 | 2022-11-17 2:57PM EDT | 22.00 | 10.60 | 10.10 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| ABCL250117P00025000 | 2023-02-02 10:38AM EDT | 25.00 | 14.20 | 15.90 | 17.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.