Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00060000 | 2022-10-19 10:15AM EST | 60.00 | 39.28 | 44.40 | 45.40 | 0.00 | - | 3 | 10 | 0.00% |
| ABT230616C00065000 | 2022-09-19 11:27AM EST | 65.00 | 39.50 | 33.45 | 34.60 | 0.00 | - | 3 | 3 | 0.00% |
| ABT230616C00070000 | 2023-01-11 2:21PM EST | 70.00 | 43.30 | 41.25 | 42.10 | 0.00 | - | 1 | 8 | 54.03% |
| ABT230616C00075000 | 2022-09-26 9:49AM EST | 75.00 | 28.40 | 27.10 | 27.60 | 0.00 | - | 6 | 23 | 0.00% |
| ABT230616C00080000 | 2023-01-23 9:32AM EST | 80.00 | 34.27 | 31.85 | 32.25 | 0.00 | - | 1 | 82 | 46.17% |
| ABT230616C00085000 | 2023-01-11 12:41PM EST | 85.00 | 29.26 | 27.05 | 27.35 | 0.00 | - | 29 | 180 | 40.38% |
| ABT230616C00090000 | 2023-01-13 2:37PM EST | 90.00 | 25.90 | 22.60 | 22.80 | 0.00 | - | 7 | 95 | 36.83% |
| ABT230616C00095000 | 2023-01-23 2:04PM EST | 95.00 | 22.10 | 18.20 | 18.40 | 0.00 | - | 6 | 137 | 33.45% |
| ABT230616C00100000 | 2023-01-10 1:12PM EST | 100.00 | 17.40 | 14.00 | 14.30 | 0.00 | - | 1 | 245 | 30.62% |
| ABT230616C00105000 | 2023-01-26 9:35AM EST | 105.00 | 11.20 | 10.25 | 10.45 | 0.00 | - | 60 | 5,995 | 27.64% |
| ABT230616C00110000 | 2023-01-26 3:58PM EST | 110.00 | 7.35 | 7.00 | 7.15 | 0.00 | - | 16 | 3,411 | 25.24% |
| ABT230616C00115000 | 2023-01-27 11:13AM EST | 115.00 | 4.20 | 4.40 | 4.55 | -0.55 | -11.58% | 1 | 2,960 | 23.47% |
| ABT230616C00120000 | 2023-01-27 10:35AM EST | 120.00 | 2.60 | 2.55 | 2.65 | -0.11 | -4.06% | 4 | 1,026 | 22.04% |
| ABT230616C00125000 | 2023-01-27 12:08PM EST | 125.00 | 1.43 | 1.34 | 1.48 | 0.00 | - | 41 | 1,332 | 21.34% |
| ABT230616C00130000 | 2023-01-27 11:38AM EST | 130.00 | 0.76 | 0.69 | 0.78 | -0.09 | -10.59% | 57 | 551 | 20.86% |
| ABT230616C00135000 | 2023-01-27 11:10AM EST | 135.00 | 0.40 | 0.36 | 0.44 | -0.51 | -56.04% | 1 | 394 | 21.09% |
| ABT230616C00140000 | 2023-01-25 11:15AM EST | 140.00 | 0.30 | 0.11 | 0.50 | 0.00 | - | 1 | 461 | 24.61% |
| ABT230616C00145000 | 2023-01-25 3:11PM EST | 145.00 | 0.19 | 0.12 | 0.41 | 0.00 | - | 5 | 150 | 26.25% |
| ABT230616C00150000 | 2023-01-26 2:23PM EST | 150.00 | 0.05 | 0.09 | 0.33 | 0.00 | - | 5 | 89 | 27.61% |
| ABT230616C00155000 | 2023-01-24 10:47AM EST | 155.00 | 0.19 | 0.03 | 0.28 | 0.00 | - | 2 | 12 | 29.08% |
| ABT230616C00160000 | 2023-01-19 11:24AM EST | 160.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 2 | 22 | 31.06% |
| ABT230616C00165000 | 2023-01-19 11:24AM EST | 165.00 | 0.16 | 0.04 | 0.25 | 0.00 | - | 2 | 3 | 32.72% |
| ABT230616C00170000 | 2023-01-19 11:22AM EST | 170.00 | 0.06 | 0.03 | 0.24 | 0.00 | - | 2 | 15 | 34.42% |
| ABT230616C00175000 | 2023-01-19 11:22AM EST | 175.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 2 | 3 | 36.08% |
| ABT230616C00180000 | 2023-01-24 1:45PM EST | 180.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 2 | 16 | 37.60% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00050000 | 2023-01-25 11:01AM EST | 50.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 15 | 56.74% |
| ABT230616P00055000 | 2023-01-24 1:45PM EST | 55.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 225 | 51.07% |
| ABT230616P00060000 | 2023-01-19 11:21AM EST | 60.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 2 | 237 | 50.20% |
| ABT230616P00065000 | 2023-01-23 12:12PM EST | 65.00 | 0.22 | 0.05 | 0.27 | 0.00 | - | 2 | 250 | 45.22% |
| ABT230616P00070000 | 2023-01-24 1:52PM EST | 70.00 | 0.19 | 0.11 | 0.33 | 0.00 | - | 2 | 105 | 41.11% |
| ABT230616P00075000 | 2023-01-24 10:48AM EST | 75.00 | 0.27 | 0.12 | 0.49 | 0.00 | - | 2 | 921 | 38.65% |
| ABT230616P00080000 | 2023-01-25 11:42AM EST | 80.00 | 0.47 | 0.20 | 0.74 | 0.00 | - | 1 | 620 | 36.52% |
| ABT230616P00085000 | 2023-01-26 11:56AM EST | 85.00 | 0.68 | 0.59 | 0.68 | 0.00 | - | 10 | 400 | 30.32% |
| ABT230616P00090000 | 2023-01-26 3:16PM EST | 90.00 | 0.97 | 0.92 | 1.00 | 0.00 | - | 6 | 566 | 27.89% |
| ABT230616P00095000 | 2023-01-27 11:55AM EST | 95.00 | 1.50 | 1.40 | 1.49 | -0.02 | -1.32% | 5 | 814 | 25.60% |
| ABT230616P00100000 | 2023-01-26 1:46PM EST | 100.00 | 2.25 | 2.17 | 2.26 | 0.00 | - | 8 | 8,342 | 23.55% |
| ABT230616P00105000 | 2023-01-26 3:16PM EST | 105.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 43 | 5,870 | 21.90% |
| ABT230616P00110000 | 2023-01-26 3:38PM EST | 110.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 29 | 4,957 | 19.95% |
| ABT230616P00115000 | 2023-01-26 12:01PM EST | 115.00 | 7.75 | 7.40 | 7.55 | 0.00 | - | 4 | 441 | 17.84% |
| ABT230616P00120000 | 2023-01-26 12:11PM EST | 120.00 | 10.91 | 10.55 | 10.80 | 0.00 | - | 7 | 430 | 15.99% |
| ABT230616P00125000 | 2023-01-17 11:01AM EST | 125.00 | 12.65 | 14.60 | 14.85 | 0.00 | - | 2 | 282 | 13.94% |
| ABT230616P00130000 | 2022-11-08 9:36AM EST | 130.00 | 30.77 | 23.75 | 24.70 | 0.00 | - | 1 | 26 | 42.58% |
| ABT230616P00135000 | 2022-10-19 10:16AM EST | 135.00 | 37.38 | 30.50 | 31.65 | 0.00 | - | 2 | 0 | 52.71% |
| ABT230616P00140000 | 2023-01-18 2:40PM EST | 140.00 | 28.55 | 29.05 | 29.65 | 0.00 | - | 60 | 20 | 19.73% |
| ABT230616P00145000 | 2022-05-31 1:34PM EST | 145.00 | 30.15 | 37.05 | 38.40 | 0.00 | - | - | 2 | 49.02% |
| ABT230616P00180000 | 2022-10-10 12:18PM EST | 180.00 | 79.90 | 80.10 | 81.15 | 0.00 | - | - | 0 | 102.50% |
© 2023 Yahoo. All rights reserved.
