Options Chain for ABM INDS INC COM (ABM) - $50.34 as of 12/20/2024 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 27.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 18.90 | 23.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 13.50 | 18.00 | 17.15 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 8.90 | 12.50 | 16.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 3.60 | 5.90 | 5.50 | -1.10 | -16.67% | 2 | 41 | 0.53 | 0.98 | 0.04 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 1.40 | 1.70 | 1.90 | -0.35 | -15.56% | 1 | 98 | 0.26 | 0.54 | 0.13 | -0.02 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 131 | 479 | 0.25 | 0.06 | 0.04 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 11 | 489 | 0.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 14 | 113 | 0.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 415 | 1.14 | -0.02 | 0.04 | 0.00 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 1.05 | 1.45 | 1.20 | -0.18 | -13.05% | 62 | 55 | 0.24 | -0.46 | 0.13 | -0.02 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 4.30 | 6.60 | 4.20 | 0.00 | 0.00% | 0 | 97 | 0.65 | -0.94 | 0.04 | -0.01 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 8.10 | 11.40 | 8.52 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 13.60 | 15.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 17.70 | 21.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 75.00 | 22.70 | 26.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 80.00 | 27.80 | 31.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |