ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230818C00055000 | 2022-12-29 10:35AM EDT | 55.00 | 54.60 | 55.40 | 56.15 | 0.00 | - | - | 1 | 209.57% |
| ABT230818C00065000 | 2023-04-19 12:53PM EDT | 65.00 | 48.01 | 43.90 | 44.85 | 0.00 | - | 1 | 1 | 156.37% |
| ABT230818C00070000 | 2023-05-25 9:49AM EDT | 70.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT230818C00075000 | 2023-04-13 9:33AM EDT | 75.00 | 28.39 | 35.80 | 36.65 | 0.00 | - | 20 | 64 | 137.88% |
| ABT230818C00080000 | 2023-06-05 2:34PM EDT | 80.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230818C00085000 | 2023-04-12 10:55AM EDT | 85.00 | 19.60 | 26.25 | 27.00 | 0.00 | - | 27 | 32 | 109.12% |
| ABT230818C00090000 | 2023-06-07 12:13PM EDT | 90.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT230818C00095000 | 2023-06-08 12:25PM EDT | 95.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT230818C00100000 | 2023-06-08 11:59AM EDT | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABT230818C00105000 | 2023-06-08 1:47PM EDT | 105.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| ABT230818C00110000 | 2023-06-08 3:59PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ABT230818C00115000 | 2023-06-08 3:52PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ABT230818C00120000 | 2023-06-08 2:56PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ABT230818C00125000 | 2023-06-08 11:23AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABT230818C00130000 | 2023-05-24 11:56AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT230818C00135000 | 2023-05-31 3:52PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT230818C00140000 | 2023-05-03 3:52PM EDT | 140.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 32.91% |
| ABT230818C00145000 | 2023-04-27 2:26PM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 35.94% |
| ABT230818C00150000 | 2023-02-01 12:03PM EDT | 150.00 | 0.18 | 0.02 | 0.24 | 0.00 | - | - | 1 | 46.19% |
| ABT230818C00155000 | 2023-04-19 12:04PM EDT | 155.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 3 | 4 | 40.63% |
| ABT230818C00160000 | 2023-01-24 2:44PM EDT | 160.00 | 0.18 | 0.01 | 0.08 | 0.00 | - | 2 | 1 | 44.73% |
| ABT230818C00165000 | 2023-05-18 1:54PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230818P00050000 | 2023-05-18 1:54PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT230818P00055000 | 2023-03-09 1:35PM EDT | 55.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | - | 10 | 57.03% |
| ABT230818P00060000 | 2023-06-06 9:50AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABT230818P00065000 | 2023-05-02 2:02PM EDT | 65.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 180 | 97 | 50.20% |
| ABT230818P00070000 | 2023-04-20 9:36AM EDT | 70.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 1 | 48 | 43.16% |
| ABT230818P00075000 | 2023-05-02 2:11PM EDT | 75.00 | 0.14 | 0.04 | 0.27 | 0.00 | - | 5 | 125 | 39.26% |
| ABT230818P00080000 | 2023-06-02 12:21PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT230818P00085000 | 2023-06-08 10:06AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT230818P00090000 | 2023-06-08 1:42PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABT230818P00095000 | 2023-06-08 3:55PM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| ABT230818P00100000 | 2023-06-08 2:29PM EDT | 100.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| ABT230818P00105000 | 2023-06-08 3:56PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABT230818P00110000 | 2023-06-08 2:54PM EDT | 110.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABT230818P00115000 | 2023-06-02 11:02AM EDT | 115.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230818P00120000 | 2023-06-02 11:21AM EDT | 120.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230818P00125000 | 2023-05-08 10:36AM EDT | 125.00 | 13.80 | 23.95 | 24.25 | 0.00 | - | 1 | 1 | 20.70% |
| ABT230818P00130000 | 2023-06-08 10:21AM EDT | 130.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABT230818P00140000 | 2023-01-03 2:26PM EDT | 140.00 | 31.00 | 27.25 | 28.25 | 0.00 | - | - | 0 | 0.00% |
| ABT230818P00150000 | 2023-04-14 10:05AM EDT | 150.00 | 45.60 | 39.05 | 39.95 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230818P00155000 | 2023-04-17 10:41AM EDT | 155.00 | 50.40 | 45.80 | 46.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.