Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230217C00050000 | 2023-01-06 2:11PM EST | 50.00 | 62.13 | 60.10 | 60.75 | 0.00 | - | 1 | 0 | 146.48% |
| ABT230217C00055000 | 2022-12-07 10:04AM EST | 55.00 | 50.00 | 56.45 | 56.95 | 0.00 | - | - | 1 | 202.98% |
| ABT230217C00070000 | 2022-11-22 2:50PM EST | 70.00 | 35.35 | 38.00 | 38.80 | 0.00 | - | 1 | 27 | 0.00% |
| ABT230217C00075000 | 2022-10-26 9:14AM EST | 75.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230217C00080000 | 2022-12-22 1:34PM EST | 80.00 | 26.50 | 32.25 | 33.35 | 0.00 | - | 1 | 0 | 131.01% |
| ABT230217C00085000 | 2022-11-07 3:55PM EST | 85.00 | 16.35 | 20.35 | 21.15 | 0.00 | - | 3 | 116 | 0.00% |
| ABT230217C00090000 | 2023-01-18 11:38AM EST | 90.00 | 22.49 | 20.35 | 20.65 | 0.00 | - | 2 | 60 | 53.86% |
| ABT230217C00095000 | 2023-01-09 9:30AM EST | 95.00 | 18.70 | 15.50 | 15.75 | 0.00 | - | 1 | 110 | 44.82% |
| ABT230217C00100000 | 2023-01-25 10:32AM EST | 100.00 | 11.50 | 10.60 | 10.90 | 0.00 | - | 1 | 701 | 35.60% |
| ABT230217C00105000 | 2023-01-27 11:18AM EST | 105.00 | 6.15 | 6.00 | 6.15 | -0.45 | -6.82% | 12 | 4,450 | 25.81% |
| ABT230217C00110000 | 2023-01-27 1:32PM EST | 110.00 | 2.47 | 2.35 | 2.38 | -0.28 | -10.18% | 23 | 5,442 | 20.66% |
| ABT230217C00115000 | 2023-01-27 1:38PM EST | 115.00 | 0.55 | 0.50 | 0.54 | -0.24 | -30.38% | 119 | 7,113 | 19.09% |
| ABT230217C00120000 | 2023-01-27 12:55PM EST | 120.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 162 | 5,729 | 20.80% |
| ABT230217C00125000 | 2023-01-27 12:31PM EST | 125.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 2,541 | 24.61% |
| ABT230217C00130000 | 2023-01-26 11:31AM EST | 130.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1,529 | 31.06% |
| ABT230217C00135000 | 2023-01-24 9:47AM EST | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 166 | 35.94% |
| ABT230217C00140000 | 2023-01-26 10:09AM EST | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 693 | 42.58% |
| ABT230217C00145000 | 2023-01-06 3:48PM EST | 145.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 37 | 46.48% |
| ABT230217C00150000 | 2023-01-26 10:22AM EST | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 574 | 49.61% |
| ABT230217C00155000 | 2022-10-07 12:15PM EST | 155.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 63.09% |
| ABT230217C00160000 | 2023-01-09 9:53AM EST | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 204 | 54.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230217P00050000 | 2023-01-12 9:51AM EST | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 42 | 45 | 125.00% |
| ABT230217P00055000 | 2023-01-12 9:49AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 120 | 230 | 107.03% |
| ABT230217P00060000 | 2023-01-12 9:51AM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 42 | 153 | 89.06% |
| ABT230217P00065000 | 2023-01-12 12:02PM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 93 | 266 | 78.13% |
| ABT230217P00070000 | 2023-01-13 12:35PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 251 | 62.50% |
| ABT230217P00075000 | 2023-01-13 10:22AM EST | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 342 | 58.59% |
| ABT230217P00080000 | 2023-01-26 11:26AM EST | 80.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 174 | 51.17% |
| ABT230217P00085000 | 2023-01-24 3:50PM EST | 85.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 100 | 641 | 48.63% |
| ABT230217P00090000 | 2023-01-26 11:28AM EST | 90.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 3,010 | 41.02% |
| ABT230217P00095000 | 2023-01-27 11:41AM EST | 95.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 1 | 1,760 | 31.45% |
| ABT230217P00100000 | 2023-01-27 1:00PM EST | 100.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 6 | 2,564 | 26.27% |
| ABT230217P00105000 | 2023-01-27 1:44PM EST | 105.00 | 0.54 | 0.53 | 0.58 | -0.10 | -15.62% | 67 | 3,177 | 22.12% |
| ABT230217P00110000 | 2023-01-27 1:43PM EST | 110.00 | 1.88 | 1.86 | 1.90 | -0.09 | -4.57% | 351 | 2,471 | 18.96% |
| ABT230217P00115000 | 2023-01-26 3:59PM EST | 115.00 | 4.60 | 4.95 | 5.10 | 0.00 | - | 7 | 359 | 17.09% |
| ABT230217P00120000 | 2023-01-20 3:47PM EST | 120.00 | 7.65 | 9.65 | 9.90 | 0.00 | - | 5 | 24 | 23.10% |
| ABT230217P00125000 | 2023-01-10 11:00AM EST | 125.00 | 12.15 | 14.65 | 14.85 | 0.00 | - | 1 | 0 | 29.59% |
| ABT230217P00130000 | 2023-01-23 1:36PM EST | 130.00 | 15.50 | 19.65 | 19.95 | 0.00 | - | 36 | 0 | 40.63% |
© 2023 Yahoo. All rights reserved.
