ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00060000 | 2022-10-19 11:15AM EDT | 60.00 | 39.28 | 44.40 | 45.40 | 0.00 | - | 3 | 10 | 233.45% |
| ABT230616C00065000 | 2023-03-14 2:48PM EDT | 65.00 | 33.50 | 38.75 | 39.50 | 0.00 | - | 2 | 2 | 187.74% |
| ABT230616C00070000 | 2023-01-11 3:21PM EDT | 70.00 | 43.30 | 38.50 | 39.35 | 0.00 | - | 1 | 8 | 256.23% |
| ABT230616C00075000 | 2023-03-28 2:15PM EDT | 75.00 | 22.95 | 34.65 | 35.40 | 0.00 | - | 6 | 11 | 243.90% |
| ABT230616C00080000 | 2023-04-04 11:25AM EDT | 80.00 | 23.40 | 30.90 | 31.80 | 0.00 | - | 1 | 82 | 233.59% |
| ABT230616C00085000 | 2023-05-25 3:55PM EDT | 85.00 | 17.40 | 16.75 | 17.30 | 0.00 | - | 15 | 139 | 53.47% |
| ABT230616C00090000 | 2023-05-25 1:10PM EDT | 90.00 | 11.91 | 11.80 | 12.25 | 0.00 | - | 35 | 145 | 45.75% |
| ABT230616C00095000 | 2023-05-26 1:21PM EDT | 95.00 | 8.50 | 7.10 | 7.50 | 0.00 | - | 3 | 281 | 34.86% |
| ABT230616C00097000 | 2023-05-30 1:11PM EDT | 97.00 | 5.55 | 5.40 | 5.70 | -2.80 | -33.53% | 96 | 1 | 30.91% |
| ABT230616C00098000 | 2023-05-26 1:16PM EDT | 98.00 | 5.84 | 4.60 | 4.80 | 0.00 | - | 1 | 8 | 28.52% |
| ABT230616C00099000 | 2023-05-24 9:34AM EDT | 99.00 | 4.35 | 3.75 | 3.95 | -2.65 | -37.86% | 10 | 3 | 26.44% |
| ABT230616C00100000 | 2023-05-30 3:13PM EDT | 100.00 | 3.10 | 3.05 | 3.20 | -0.86 | -21.72% | 4 | 1,182 | 25.10% |
| ABT230616C00101000 | 2023-05-30 11:49AM EDT | 101.00 | 2.70 | 2.39 | 2.51 | -0.75 | -21.74% | 40 | 24 | 23.78% |
| ABT230616C00102000 | 2023-05-30 2:34PM EDT | 102.00 | 2.00 | 1.81 | 1.89 | -0.66 | -24.81% | 103 | 67 | 22.51% |
| ABT230616C00103000 | 2023-05-30 3:40PM EDT | 103.00 | 1.40 | 1.31 | 1.39 | -0.69 | -33.01% | 113 | 180 | 21.70% |
| ABT230616C00104000 | 2023-05-30 3:00PM EDT | 104.00 | 0.96 | 0.92 | 0.99 | -0.63 | -39.62% | 72 | 97 | 21.09% |
| ABT230616C00105000 | 2023-05-30 3:40PM EDT | 105.00 | 0.66 | 0.58 | 0.69 | -0.51 | -43.59% | 421 | 5,305 | 20.73% |
| ABT230616C00106000 | 2023-05-30 3:27PM EDT | 106.00 | 0.42 | 0.36 | 0.46 | -0.46 | -52.27% | 6 | 52 | 20.36% |
| ABT230616C00107000 | 2023-05-30 3:54PM EDT | 107.00 | 0.26 | 0.23 | 0.30 | -0.37 | -58.73% | 10 | 907 | 20.17% |
| ABT230616C00108000 | 2023-05-30 3:54PM EDT | 108.00 | 0.16 | 0.15 | 0.20 | -0.22 | -57.89% | 4 | 208 | 20.26% |
| ABT230616C00109000 | 2023-05-30 2:20PM EDT | 109.00 | 0.11 | 0.09 | 0.13 | -0.21 | -65.62% | 89 | 287 | 20.36% |
| ABT230616C00110000 | 2023-05-30 3:29PM EDT | 110.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 28 | 11,342 | 20.80% |
| ABT230616C00111000 | 2023-05-30 1:42PM EDT | 111.00 | 0.07 | 0.02 | 0.06 | -0.05 | -41.67% | 1 | 346 | 21.09% |
| ABT230616C00112000 | 2023-05-24 1:38PM EDT | 112.00 | 0.21 | 0.02 | 0.09 | 0.00 | - | - | 14 | 24.51% |
| ABT230616C00113000 | 2023-05-30 2:07PM EDT | 113.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 1 | 16 | 23.83% |
| ABT230616C00114000 | 2023-05-26 10:37AM EDT | 114.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 10 | 26.95% |
| ABT230616C00115000 | 2023-05-30 11:46AM EDT | 115.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 18 | 7,282 | 28.61% |
| ABT230616C00117000 | 2023-05-22 10:07AM EDT | 117.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 5 | 28.13% |
| ABT230616C00118000 | 2023-05-22 11:34AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 29.69% |
| ABT230616C00120000 | 2023-05-26 12:48PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 3,157 | 32.42% |
| ABT230616C00125000 | 2023-05-30 10:24AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,084 | 39.45% |
| ABT230616C00130000 | 2023-05-22 3:36PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 684 | 45.70% |
| ABT230616C00135000 | 2023-05-22 3:37PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 76 | 315 | 50.78% |
| ABT230616C00140000 | 2023-05-16 12:26PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 447 | 56.25% |
| ABT230616C00145000 | 2023-05-02 12:58PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 137 | 60.16% |
| ABT230616C00150000 | 2023-03-07 3:07PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 65.23% |
| ABT230616C00155000 | 2023-02-10 1:22PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 81.25% |
| ABT230616C00160000 | 2023-03-17 9:31AM EDT | 160.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 23 | 87.11% |
| ABT230616C00165000 | 2023-01-19 12:24PM EDT | 165.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 98.24% |
| ABT230616C00170000 | 2023-02-01 12:06PM EDT | 170.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 15 | 103.13% |
| ABT230616C00175000 | 2023-01-19 12:22PM EDT | 175.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 108.01% |
| ABT230616C00180000 | 2023-04-26 11:19AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 81.25% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00050000 | 2023-03-01 4:25PM EDT | 50.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 140.23% |
| ABT230616P00055000 | 2023-05-15 9:46AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 106.25% |
| ABT230616P00060000 | 2023-05-15 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 237 | 93.75% |
| ABT230616P00065000 | 2023-04-13 1:15PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 245 | 90.63% |
| ABT230616P00070000 | 2023-05-24 12:11PM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 106 | 69.92% |
| ABT230616P00075000 | 2023-05-17 1:33PM EDT | 75.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,045 | 60.16% |
| ABT230616P00080000 | 2023-05-25 3:03PM EDT | 80.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 640 | 52.93% |
| ABT230616P00085000 | 2023-05-26 3:38PM EDT | 85.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 39 | 502 | 44.14% |
| ABT230616P00090000 | 2023-05-26 2:10PM EDT | 90.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 1,410 | 34.86% |
| ABT230616P00095000 | 2023-05-30 2:22PM EDT | 95.00 | 0.33 | 0.29 | 0.34 | -0.01 | -2.94% | 7 | 2,096 | 26.22% |
| ABT230616P00097000 | 2023-05-26 9:38AM EDT | 97.00 | 0.53 | 0.45 | 0.56 | -0.08 | -13.11% | 10 | 41 | 24.32% |
| ABT230616P00099000 | 2023-05-24 2:22PM EDT | 99.00 | 0.76 | 0.78 | 0.97 | 0.00 | - | - | 5 | 23.02% |
| ABT230616P00100000 | 2023-05-30 3:58PM EDT | 100.00 | 1.08 | 1.06 | 1.17 | +0.03 | +2.86% | 1,059 | 6,529 | 21.31% |
| ABT230616P00101000 | 2023-05-30 9:30AM EDT | 101.00 | 1.30 | 1.39 | 1.49 | -0.54 | -29.35% | 2 | 58 | 20.31% |
| ABT230616P00102000 | 2023-05-30 2:34PM EDT | 102.00 | 1.82 | 1.81 | 1.90 | +0.19 | +11.66% | 31 | 125 | 19.41% |
| ABT230616P00103000 | 2023-05-30 2:35PM EDT | 103.00 | 2.30 | 2.30 | 2.42 | +0.28 | +13.86% | 281 | 366 | 18.73% |
| ABT230616P00104000 | 2023-05-30 10:33AM EDT | 104.00 | 2.59 | 2.90 | 3.05 | +0.20 | +8.37% | 258 | 97 | 18.21% |
| ABT230616P00105000 | 2023-05-30 2:13PM EDT | 105.00 | 3.65 | 3.55 | 3.75 | +0.50 | +15.87% | 1,408 | 4,813 | 17.41% |
| ABT230616P00106000 | 2023-05-26 10:11AM EDT | 106.00 | 3.60 | 4.30 | 4.55 | 0.00 | - | 15 | 21 | 16.77% |
| ABT230616P00107000 | 2023-05-25 9:32AM EDT | 107.00 | 4.96 | 5.25 | 5.65 | 0.00 | - | - | 28 | 21.34% |
| ABT230616P00108000 | 2023-05-30 1:20PM EDT | 108.00 | 6.19 | 6.10 | 6.45 | +0.93 | +17.68% | 1 | 157 | 19.19% |
| ABT230616P00109000 | 2023-05-23 3:50PM EDT | 109.00 | 3.85 | 7.15 | 7.55 | 0.00 | - | - | 27 | 24.12% |
| ABT230616P00110000 | 2023-05-30 10:28AM EDT | 110.00 | 7.60 | 8.15 | 8.50 | +1.82 | +31.49% | 2 | 4,610 | 25.00% |
| ABT230616P00111000 | 2023-05-24 11:29AM EDT | 111.00 | 6.10 | 9.00 | 9.45 | 0.00 | - | - | 0 | 25.54% |
| ABT230616P00112000 | 2023-05-23 3:10PM EDT | 112.00 | 6.15 | 9.95 | 10.45 | 0.00 | - | - | 0 | 27.54% |
| ABT230616P00115000 | 2023-05-30 3:44PM EDT | 115.00 | 13.25 | 13.10 | 13.45 | +0.25 | +1.92% | 150 | 250 | 33.30% |
| ABT230616P00120000 | 2023-04-26 12:58PM EDT | 120.00 | 11.51 | 16.90 | 17.40 | 0.00 | - | 2 | 12 | 0.00% |
| ABT230616P00125000 | 2023-05-30 3:44PM EDT | 125.00 | 23.25 | 23.15 | 23.50 | +1.15 | +5.20% | 150 | 150 | 52.83% |
| ABT230616P00130000 | 2023-05-30 1:02PM EDT | 130.00 | 28.01 | 28.05 | 28.50 | +0.78 | +2.86% | 54 | 0 | 60.74% |
| ABT230616P00135000 | 2022-10-19 11:16AM EDT | 135.00 | 37.38 | 30.50 | 31.65 | 0.00 | - | 2 | 0 | 0.00% |
| ABT230616P00140000 | 2023-02-06 10:46AM EDT | 140.00 | 29.12 | 39.45 | 40.35 | 0.00 | - | 20 | 0 | 116.68% |
| ABT230616P00145000 | 2022-05-31 2:34PM EDT | 145.00 | 30.15 | 37.05 | 38.40 | 0.00 | - | - | 2 | 0.00% |
| ABT230616P00180000 | 2022-10-10 1:18PM EDT | 180.00 | 79.90 | 80.10 | 81.15 | 0.00 | - | - | 0 | 191.09% |
© 2023 Yahoo. All rights reserved.