Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EST. Market open.
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230519C00065000 | 2022-09-21 2:45PM EST | 65.00 | 37.25 | 31.85 | 32.45 | 0.00 | - | - | 2 | 0.00% |
| ABT230519C00080000 | 2022-12-12 11:35AM EST | 80.00 | 30.00 | 33.65 | 34.30 | 0.00 | - | 21 | 27 | 66.21% |
| ABT230519C00085000 | 2023-01-26 12:49PM EST | 85.00 | 26.45 | 26.25 | 26.60 | 0.00 | - | 2 | 25 | 39.67% |
| ABT230519C00090000 | 2023-01-11 1:03PM EST | 90.00 | 24.10 | 21.55 | 21.80 | 0.00 | - | 68 | 106 | 34.73% |
| ABT230519C00095000 | 2023-01-10 10:16AM EST | 95.00 | 20.85 | 17.10 | 17.35 | 0.00 | - | 1 | 41 | 31.74% |
| ABT230519C00100000 | 2023-01-25 11:12AM EST | 100.00 | 12.90 | 12.85 | 13.00 | 0.00 | - | 6 | 299 | 28.14% |
| ABT230519C00105000 | 2023-01-25 11:19AM EST | 105.00 | 9.00 | 9.05 | 9.15 | 0.00 | - | 2 | 1,858 | 25.54% |
| ABT230519C00110000 | 2023-01-27 1:30PM EST | 110.00 | 5.94 | 5.80 | 5.95 | -0.11 | -1.82% | 4 | 1,660 | 23.60% |
| ABT230519C00115000 | 2023-01-27 9:31AM EST | 115.00 | 3.75 | 3.30 | 3.45 | +0.25 | +7.14% | 4 | 1,449 | 21.84% |
| ABT230519C00120000 | 2023-01-27 1:21PM EST | 120.00 | 1.72 | 1.70 | 1.75 | -0.20 | -10.42% | 40 | 2,167 | 20.40% |
| ABT230519C00125000 | 2023-01-27 1:38PM EST | 125.00 | 0.82 | 0.79 | 0.87 | -0.11 | -11.83% | 58 | 1,042 | 20.06% |
| ABT230519C00130000 | 2023-01-27 1:30PM EST | 130.00 | 0.40 | 0.35 | 0.42 | -0.05 | -11.11% | 1 | 1,196 | 20.04% |
| ABT230519C00135000 | 2023-01-23 10:53AM EST | 135.00 | 0.57 | 0.10 | 0.34 | 0.00 | - | 16 | 166 | 22.41% |
| ABT230519C00140000 | 2023-01-25 9:58AM EST | 140.00 | 0.30 | 0.06 | 0.23 | 0.00 | - | 5 | 53 | 23.68% |
| ABT230519C00145000 | 2023-01-11 2:03PM EST | 145.00 | 0.30 | 0.04 | 0.17 | 0.00 | - | 2 | 46 | 25.15% |
| ABT230519C00150000 | 2023-01-11 2:03PM EST | 150.00 | 0.20 | 0.02 | 0.14 | 0.00 | - | 2 | 2 | 26.86% |
| ABT230519C00155000 | 2023-01-11 2:02PM EST | 155.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 2 | 1 | 28.86% |
| ABT230519C00160000 | 2023-01-10 1:30PM EST | 160.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 37 | 30.37% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230519P00050000 | 2022-11-23 1:57PM EST | 50.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 61.72% |
| ABT230519P00055000 | 2023-01-11 3:19PM EST | 55.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 34 | 50.98% |
| ABT230519P00060000 | 2023-01-17 11:08AM EST | 60.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 155 | 50.20% |
| ABT230519P00065000 | 2023-01-17 11:07AM EST | 65.00 | 0.16 | 0.04 | 0.24 | 0.00 | - | 2 | 7 | 49.41% |
| ABT230519P00070000 | 2022-12-30 2:34PM EST | 70.00 | 0.33 | 0.02 | 0.22 | 0.00 | - | 2 | 38 | 42.68% |
| ABT230519P00075000 | 2023-01-20 3:48PM EST | 75.00 | 0.17 | 0.07 | 0.23 | 0.00 | - | 9 | 204 | 37.31% |
| ABT230519P00080000 | 2023-01-24 11:30AM EST | 80.00 | 0.25 | 0.10 | 0.32 | 0.00 | - | 10 | 221 | 33.94% |
| ABT230519P00085000 | 2023-01-25 9:56AM EST | 85.00 | 0.50 | 0.16 | 0.47 | 0.00 | - | 5 | 1,250 | 30.96% |
| ABT230519P00090000 | 2023-01-26 12:14PM EST | 90.00 | 0.57 | 0.56 | 0.62 | -0.06 | -9.52% | 10 | 1,196 | 27.22% |
| ABT230519P00095000 | 2023-01-25 3:29PM EST | 95.00 | 1.05 | 0.97 | 1.02 | 0.00 | - | 1 | 1,312 | 25.00% |
| ABT230519P00100000 | 2023-01-27 12:01PM EST | 100.00 | 1.65 | 1.67 | 1.71 | -0.13 | -7.30% | 11 | 1,421 | 23.06% |
| ABT230519P00105000 | 2023-01-26 11:31AM EST | 105.00 | 2.87 | 2.79 | 2.87 | 0.00 | - | 2 | 892 | 21.40% |
| ABT230519P00110000 | 2023-01-26 11:58AM EST | 110.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | 2 | 748 | 19.76% |
| ABT230519P00115000 | 2023-01-26 1:41PM EST | 115.00 | 6.95 | 7.05 | 7.15 | -0.10 | -1.42% | 2 | 1,070 | 17.81% |
| ABT230519P00120000 | 2023-01-09 10:11AM EST | 120.00 | 10.35 | 10.40 | 10.65 | 0.00 | - | 1 | 43 | 16.36% |
| ABT230519P00125000 | 2023-01-26 1:32PM EST | 125.00 | 14.68 | 14.45 | 15.15 | 0.00 | - | 1 | 3 | 17.24% |
| ABT230519P00130000 | 2022-10-13 8:39AM EST | 130.00 | 32.05 | 25.55 | 26.40 | 0.00 | - | 1 | 0 | 52.88% |
© 2023 Yahoo. All rights reserved.
