Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,317.95 -882.37 (-1.26%) CMC Crypto 200
1,506.39 +17.85 (+1.20%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117C00001000 | 2024-05-02 3:54PM EDT | 1.00 | 2.95 | 1.20 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| ABCL250117C00002000 | 2024-05-20 10:11AM EDT | 2.00 | 2.85 | 1.65 | 2.50 | 0.00 | - | 3 | 4 | 94.53% |
| ABCL250117C00003000 | 2024-05-20 12:46PM EDT | 3.00 | 1.30 | 0.00 | 2.95 | 0.00 | - | 51 | 388 | 91.80% |
| ABCL250117C00004000 | 2024-05-21 11:47AM EDT | 4.00 | 0.85 | 0.60 | 1.10 | +0.10 | +13.33% | 10 | 217 | 73.44% |
| ABCL250117C00005000 | 2024-05-21 3:14PM EDT | 5.00 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 6 | 2,800 | 70.70% |
| ABCL250117C00006000 | 2024-05-21 9:30AM EDT | 6.00 | 0.25 | 0.30 | 0.95 | -0.20 | -44.44% | 8 | 26 | 94.73% |
| ABCL250117C00007000 | 2024-05-13 9:30AM EDT | 7.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 794 | 75.78% |
| ABCL250117C00008000 | 2024-05-20 9:45AM EDT | 8.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 5 | 2,134 | 82.23% |
| ABCL250117C00010000 | 2024-05-21 1:18PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,231 | 83.98% |
| ABCL250117C00012000 | 2024-05-21 2:23PM EDT | 12.00 | 0.10 | 0.00 | 1.65 | -0.05 | -33.33% | 1 | 306 | 160.16% |
| ABCL250117C00015000 | 2024-05-21 2:23PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 690 | 97.27% |
| ABCL250117C00017000 | 2024-03-07 11:00AM EDT | 17.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 62 | 183.01% |
| ABCL250117C00020000 | 2024-05-15 2:50PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 55 | 187 | 148.83% |
| ABCL250117C00022000 | 2023-12-06 1:45PM EDT | 22.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 29 | 122 | 191.02% |
| ABCL250117C00025000 | 2024-05-07 3:24PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 160.35% |
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 | 0.45 | 0.00 | - | - | 100 | 94.53% |
| ABCL250117P00003000 | 2024-05-21 1:43PM EDT | 3.00 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 10 | 822 | 63.28% |
| ABCL250117P00004000 | 2024-05-14 9:46AM EDT | 4.00 | 0.89 | 0.00 | 1.25 | 0.00 | - | 12 | 30 | 94.34% |
| ABCL250117P00005000 | 2024-05-06 11:29AM EDT | 5.00 | 1.55 | 1.25 | 1.85 | 0.00 | - | 1 | 1,635 | 60.35% |
| ABCL250117P00007000 | 2024-04-19 2:06PM EDT | 7.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABCL250117P00008000 | 2024-05-09 1:57PM EDT | 8.00 | 4.10 | 3.80 | 4.70 | 0.00 | - | 1 | 240 | 63.67% |
| ABCL250117P00010000 | 2024-04-05 9:51AM EDT | 10.00 | 5.70 | 5.60 | 7.30 | 0.00 | - | 1 | 83 | 101.76% |
| ABCL250117P00012000 | 2023-07-11 2:50PM EDT | 12.00 | 5.60 | 5.70 | 8.30 | 0.00 | - | 5 | 10 | 94.14% |
| ABCL250117P00015000 | 2023-07-19 12:38PM EDT | 15.00 | 7.52 | 8.90 | 11.20 | 0.00 | - | 1 | 26 | 85.94% |
| 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 | 166.21% |
| 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.