$24.18 +0.08 (0.33%) Abiomed Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 24.18
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.08 (0.33%)
Prev Close: 24.10
Open: 24.14
Bid: 24.17
Ask: 24.19
Options:

Call Options: ABMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ABMD1422K15 8.50 0.00 8.90 213.0 9.80 354.0 0.0 0
17.50 ABMD1422K17.5 6.00 0.00 6.40 190.0 7.30 213.0 0.0 0
20.00 ABMD1422K20 3.70 0.00 4.10 133.0 4.60 213.0 0.0 0
22.50 ABMD1422K22.5 1.80 0.00 2.00 138.0 2.35 194.0 0.0 0
25.00 ABMD1422K25 0.80 0.15 0.55 375.0 1.00 343.0 1.0 24
30.00 ABMD1422K30 0.35 0.00 0.05 230.0 0.35 417.0 0.0 0
35.00 ABMD1422K35 0.35 0.00 0.00 0.0 0.35 386.0 0.0 0

Put Options: ABMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ABMD1422W15 0.35 0.00 0.00 0.0 0.35 370.0 0.0 0
17.50 ABMD1422W17.5 0.35 0.00 0.00 0.0 0.35 408.0 0.0 0
20.00 ABMD1422W20 0.05 0.00 0.05 10.0 0.40 380.0 0.0 0
22.50 ABMD1422W22.5 0.95 0.50 0.30 382.0 0.65 222.0 10.0 16
25.00 ABMD1422W25 2.12 0.62 1.30 346.0 1.70 174.0 1.0 2
30.00 ABMD1422W30 5.60 0.00 5.30 383.0 6.40 350.0 0.0 0
35.00 ABMD1422W35 10.20 0.00 10.10 437.0 11.10 169.0 0.0 0