Australia markets closed

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.60-4.93 (-1.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABMD201120C002200002020-10-09 11:05AM EDT220.0057.400.000.000.00-130.00%
ABMD201120C002300002020-10-05 12:10AM EDT230.0041.890.000.000.00--10.00%
ABMD201120C002400002020-10-19 9:31AM EDT240.0046.300.000.000.00-1520.00%
ABMD201120C002500002020-10-21 10:03AM EDT250.0035.000.000.000.00-1170.00%
ABMD201120C002600002020-10-21 1:09PM EDT260.0023.500.000.000.00-2180.00%
ABMD201120C002700002020-10-21 12:44PM EDT270.0017.970.000.000.00-101770.00%
ABMD201120C002800002020-10-21 1:07PM EDT280.0013.500.000.000.00-3673.13%
ABMD201120C002900002020-10-21 1:26PM EDT290.009.500.000.000.00-502246.25%
ABMD201120C003000002020-10-21 1:26PM EDT300.006.800.000.000.00-54696.25%
ABMD201120C003100002020-10-19 3:39PM EDT310.007.580.000.000.00-66512.50%
ABMD201120C003200002020-10-21 12:49PM EDT320.003.200.000.000.00-82912.50%
ABMD201120C003300002020-10-20 3:21PM EDT330.002.790.000.000.00-111012.50%
ABMD201120C003400002020-10-21 2:33PM EDT340.001.810.000.000.00-11412.50%
ABMD201120C003500002020-10-19 2:45PM EDT350.002.000.000.000.00-33912.50%
ABMD201120C003600002020-10-06 3:52PM EDT360.001.400.000.000.00-121825.00%
ABMD201120C003700002020-10-19 1:37PM EDT370.001.000.000.000.00-2425.00%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABMD201120P001600002020-10-01 1:05PM EDT160.001.050.000.000.00-2250.00%
ABMD201120P001800002020-10-08 2:39PM EDT180.000.970.000.000.00-1725.00%
ABMD201120P001900002020-10-01 2:08PM EDT190.002.550.000.000.00-21025.00%
ABMD201120P001950002020-10-08 1:40PM EDT195.001.700.000.000.00-2725.00%
ABMD201120P002000002020-10-21 2:33PM EDT200.001.260.000.000.00-11525.00%
ABMD201120P002100002020-10-19 3:49PM EDT210.001.550.000.000.00-12025.00%
ABMD201120P002200002020-10-21 3:07PM EDT220.002.600.000.000.00-176212.50%
ABMD201120P002300002020-10-21 2:15PM EDT230.004.200.000.000.00-118312.50%
ABMD201120P002400002020-10-19 3:19PM EDT240.005.150.000.000.00-1410412.50%
ABMD201120P002500002020-10-21 3:53PM EDT250.008.600.000.000.00-21866.25%
ABMD201120P002600002020-10-21 11:57AM EDT260.0013.340.000.000.00-41113.13%
ABMD201120P002700002020-10-21 3:32PM EDT270.0016.600.000.000.00-41950.78%
ABMD201120P002800002020-10-19 3:20PM EDT280.0016.600.000.000.00-1140.00%
ABMD201120P002900002020-10-14 11:45AM EDT290.0023.400.000.000.00-120.00%