Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.66 as of 4/26/2024 6:00:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 1.50 | 2.55 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.85 | +0.15 | +21.43% | 1 | 37 | 1.85 | 0.89 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 4.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 14 | 446 | 0.78 | 0.40 | 0.52 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 772 | 0.99 | 0.08 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.14 | +0.12 | +600.00% | 1 | 2,458 | 1.66 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 225 | 0.83 | -0.11 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 4.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 30 | 124 | 0.74 | -0.60 | 0.52 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.15 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 71 | 4.52 | -0.92 | 0.19 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 2.05 | 2.95 | 2.21 | 0.00 | 0.00% | 0 | 2,525 | 3.48 | -0.99 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 3.00 | 3.90 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 4.00 | 4.90 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 5.00 | 5.90 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |