ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00065000 | 2023-05-09 2:14PM EDT | 65.00 | 47.70 | 39.10 | 40.25 | 0.00 | - | - | 1 | 46.07% |
| ABT240621C00070000 | 2023-05-25 1:58PM EDT | 70.00 | 35.50 | 34.55 | 35.60 | 0.00 | - | 10 | 11 | 42.00% |
| ABT240621C00075000 | 2023-05-10 10:51AM EDT | 75.00 | 38.20 | 30.55 | 31.20 | 0.00 | - | 14 | 43 | 38.92% |
| ABT240621C00080000 | 2023-05-26 10:02AM EDT | 80.00 | 27.90 | 26.40 | 27.40 | 0.00 | - | 1 | 101 | 37.64% |
| ABT240621C00085000 | 2023-05-11 10:12AM EDT | 85.00 | 29.45 | 22.40 | 23.55 | 0.00 | - | - | 51 | 35.63% |
| ABT240621C00090000 | 2023-05-11 10:12AM EDT | 90.00 | 25.50 | 18.75 | 19.55 | 0.00 | - | 5 | 19 | 32.75% |
| ABT240621C00095000 | 2023-05-12 1:44PM EDT | 95.00 | 22.30 | 15.35 | 15.95 | 0.00 | - | 3 | 32 | 30.50% |
| ABT240621C00100000 | 2023-05-24 3:44PM EDT | 100.00 | 14.50 | 12.20 | 12.90 | 0.00 | - | 3 | 597 | 29.05% |
| ABT240621C00105000 | 2023-05-23 3:50PM EDT | 105.00 | 12.10 | 9.55 | 9.80 | 0.00 | - | 1 | 152 | 26.79% |
| ABT240621C00110000 | 2023-05-30 3:42PM EDT | 110.00 | 7.35 | 7.20 | 7.40 | -0.65 | -8.13% | 116 | 105 | 25.43% |
| ABT240621C00115000 | 2023-05-30 3:08PM EDT | 115.00 | 5.30 | 5.25 | 5.60 | -0.75 | -12.40% | 9 | 114 | 24.72% |
| ABT240621C00120000 | 2023-05-26 11:34AM EDT | 120.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 1 | 565 | 23.68% |
| ABT240621C00125000 | 2023-05-23 12:59PM EDT | 125.00 | 3.94 | 2.38 | 2.79 | 0.00 | - | 2 | 585 | 22.85% |
| ABT240621C00130000 | 2023-05-30 9:38AM EDT | 130.00 | 1.85 | 1.67 | 1.99 | -0.25 | -11.90% | 11 | 303 | 22.50% |
| ABT240621C00135000 | 2023-05-26 3:57PM EDT | 135.00 | 1.41 | 0.84 | 1.29 | 0.00 | - | 2 | 62 | 21.72% |
| ABT240621C00140000 | 2023-05-24 10:17AM EDT | 140.00 | 1.07 | 0.63 | 1.13 | 0.00 | - | 4 | 109 | 22.82% |
| ABT240621C00145000 | 2023-05-25 10:13AM EDT | 145.00 | 0.60 | 0.40 | 0.61 | -0.04 | -6.25% | 4 | 54 | 21.38% |
| ABT240621C00150000 | 2023-05-11 11:02AM EDT | 150.00 | 0.92 | 0.05 | 1.00 | 0.00 | - | 4 | 109 | 25.49% |
| ABT240621C00155000 | 2023-04-21 2:13PM EDT | 155.00 | 0.81 | 0.24 | 0.59 | 0.00 | - | 3 | 3 | 24.20% |
| ABT240621C00160000 | 2023-04-19 11:38AM EDT | 160.00 | 0.55 | 0.00 | 0.49 | 0.00 | - | - | 1 | 24.71% |
| ABT240621C00165000 | 2023-04-21 2:13PM EDT | 165.00 | 0.35 | 0.01 | 0.36 | 0.00 | - | 3 | 5 | 24.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2023-05-26 3:48PM EDT | 50.00 | 0.50 | 0.17 | 0.55 | 0.00 | - | 6 | 10 | 40.67% |
| ABT240621P00055000 | 2023-05-24 1:51PM EDT | 55.00 | 0.44 | 0.35 | 0.91 | 0.00 | - | 3 | 27 | 39.97% |
| ABT240621P00060000 | 2023-05-15 3:16PM EDT | 60.00 | 0.51 | 0.76 | 0.96 | 0.00 | - | 4 | 6 | 35.60% |
| ABT240621P00065000 | 2023-05-19 10:48AM EDT | 65.00 | 0.85 | 1.04 | 1.30 | 0.00 | - | 1 | 1 | 33.63% |
| ABT240621P00070000 | 2023-05-23 9:30AM EDT | 70.00 | 1.30 | 1.43 | 1.75 | 0.00 | - | 4 | 529 | 31.82% |
| ABT240621P00075000 | 2023-05-23 1:15PM EDT | 75.00 | 1.83 | 1.94 | 2.38 | 0.00 | - | 1 | 44 | 30.34% |
| ABT240621P00080000 | 2023-05-30 1:28PM EDT | 80.00 | 2.80 | 2.57 | 2.99 | +0.10 | +3.70% | 1 | 1,108 | 28.16% |
| ABT240621P00085000 | 2023-05-25 10:31AM EDT | 85.00 | 3.80 | 3.55 | 3.90 | 0.00 | - | 12 | 242 | 26.53% |
| ABT240621P00090000 | 2023-05-24 12:18PM EDT | 90.00 | 4.40 | 4.60 | 5.05 | 0.00 | - | 10 | 132 | 24.97% |
| ABT240621P00095000 | 2023-05-03 12:10PM EDT | 95.00 | 4.15 | 5.90 | 6.20 | 0.00 | - | 40 | 339 | 22.70% |
| ABT240621P00100000 | 2023-05-30 10:16AM EDT | 100.00 | 7.50 | 7.20 | 7.85 | +0.05 | +0.67% | 400 | 256 | 20.95% |
| ABT240621P00105000 | 2023-05-26 10:43AM EDT | 105.00 | 9.25 | 9.60 | 10.15 | 0.00 | - | 14 | 405 | 19.79% |
| ABT240621P00110000 | 2023-05-24 9:50AM EDT | 110.00 | 10.82 | 12.15 | 12.60 | 0.00 | - | 1 | 286 | 17.86% |
| ABT240621P00115000 | 2023-05-18 9:56AM EDT | 115.00 | 11.75 | 14.95 | 15.85 | 0.00 | - | 1 | 36 | 16.60% |
| ABT240621P00120000 | 2023-05-23 11:56AM EDT | 120.00 | 15.65 | 18.90 | 19.90 | 0.00 | - | 5 | 245 | 16.38% |
| ABT240621P00125000 | 2023-05-10 12:05PM EDT | 125.00 | 17.45 | 22.95 | 24.30 | 0.00 | - | 2 | 15 | 16.36% |
| ABT240621P00130000 | 2023-05-09 2:16PM EDT | 130.00 | 20.40 | 26.95 | 29.45 | 0.00 | - | - | 0 | 19.18% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 26.22% |
© 2023 Yahoo. All rights reserved.