ABT - Abbott Laboratories
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-05-26 2:07PM EDT | 50.00 | 54.39 | 50.85 | 53.70 | 0.00 | - | 14 | 17 | 50.10% |
| ABT250117C00055000 | 2023-03-31 10:49AM EDT | 55.00 | 47.50 | 55.55 | 59.50 | 0.00 | - | 2 | 2 | 79.36% |
| ABT250117C00060000 | 2022-10-31 1:05PM EDT | 60.00 | 43.65 | 47.10 | 49.65 | 0.00 | - | - | 2 | 57.42% |
| ABT250117C00065000 | 2023-05-25 11:33AM EDT | 65.00 | 40.70 | 38.70 | 40.50 | 0.00 | - | 1 | 3 | 41.64% |
| ABT250117C00070000 | 2023-05-11 9:48AM EDT | 70.00 | 43.00 | 34.80 | 35.90 | 0.00 | - | 1 | 17 | 38.00% |
| ABT250117C00075000 | 2023-06-02 10:21AM EDT | 75.00 | 33.35 | 30.75 | 31.90 | 0.00 | - | 5 | 196 | 36.15% |
| ABT250117C00080000 | 2023-06-08 9:40AM EDT | 80.00 | 28.25 | 26.45 | 27.75 | 0.00 | - | 1 | 30 | 33.61% |
| ABT250117C00085000 | 2023-05-15 11:23AM EDT | 85.00 | 31.41 | 23.05 | 24.00 | 0.00 | - | 2 | 6 | 31.84% |
| ABT250117C00090000 | 2023-06-07 9:46AM EDT | 90.00 | 21.03 | 19.50 | 20.45 | 0.00 | - | 3 | 86 | 30.16% |
| ABT250117C00095000 | 2023-06-08 12:29PM EDT | 95.00 | 16.75 | 16.25 | 16.90 | 0.00 | - | 1 | 275 | 28.11% |
| ABT250117C00100000 | 2023-06-08 1:25PM EDT | 100.00 | 13.40 | 13.15 | 14.50 | 0.00 | - | 6 | 647 | 27.95% |
| ABT250117C00105000 | 2023-06-07 9:30AM EDT | 105.00 | 12.00 | 10.50 | 11.60 | 0.00 | - | 8 | 330 | 26.29% |
| ABT250117C00110000 | 2023-06-08 2:34PM EDT | 110.00 | 8.31 | 8.15 | 8.90 | 0.00 | - | 7 | 254 | 24.50% |
| ABT250117C00115000 | 2023-06-08 2:49PM EDT | 115.00 | 6.35 | 6.10 | 6.90 | 0.00 | - | 37 | 304 | 23.53% |
| ABT250117C00120000 | 2023-06-08 12:32PM EDT | 120.00 | 4.70 | 4.30 | 5.30 | 0.00 | - | 55 | 1,471 | 22.81% |
| ABT250117C00125000 | 2023-06-09 9:34AM EDT | 125.00 | 3.40 | 2.78 | 3.65 | -0.38 | -10.05% | 2 | 960 | 21.33% |
| ABT250117C00130000 | 2023-06-08 2:11PM EDT | 130.00 | 2.43 | 2.24 | 2.65 | 0.00 | - | 3 | 500 | 20.74% |
| ABT250117C00135000 | 2023-06-09 9:34AM EDT | 135.00 | 1.61 | 1.06 | 2.04 | -0.08 | -4.73% | 6 | 1,373 | 20.72% |
| ABT250117C00140000 | 2023-06-07 3:52PM EDT | 140.00 | 1.35 | 1.04 | 1.34 | 0.00 | - | 2 | 82 | 19.86% |
| ABT250117C00145000 | 2023-06-01 1:02PM EDT | 145.00 | 1.31 | 0.54 | 1.11 | 0.00 | - | 25 | 57 | 20.33% |
| ABT250117C00150000 | 2023-06-08 10:34AM EDT | 150.00 | 0.59 | 0.49 | 0.59 | 0.00 | - | 2 | 115 | 18.89% |
| ABT250117C00155000 | 2023-06-07 12:09PM EDT | 155.00 | 0.40 | 0.16 | 0.00 | 0.00 | - | 6 | 243 | 6.25% |
| ABT250117C00160000 | 2023-06-08 9:56AM EDT | 160.00 | 0.27 | 0.11 | 0.00 | 0.00 | - | 2 | 388 | 6.25% |
| ABT250117C00165000 | 2023-06-06 2:39PM EDT | 165.00 | 0.23 | 0.06 | 0.00 | 0.00 | - | 56 | 47 | 6.25% |
| ABT250117C00170000 | 2023-06-08 3:25PM EDT | 170.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 2 | 72 | 20.84% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-06-08 1:58PM EDT | 50.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 7 | 90 | 34.86% |
| ABT250117P00055000 | 2023-06-01 2:57PM EDT | 55.00 | 1.02 | 0.51 | 1.13 | 0.00 | - | 2 | 36 | 33.80% |
| ABT250117P00060000 | 2023-05-05 1:11PM EDT | 60.00 | 1.06 | 0.88 | 1.52 | 0.00 | - | 2 | 26 | 32.13% |
| ABT250117P00065000 | 2023-04-27 3:15PM EDT | 65.00 | 1.47 | 1.30 | 2.12 | 0.00 | - | 2 | 14 | 31.06% |
| ABT250117P00070000 | 2023-05-23 12:13PM EDT | 70.00 | 2.07 | 1.53 | 2.25 | 0.00 | - | 5 | 89 | 27.56% |
| ABT250117P00075000 | 2023-05-25 9:30AM EDT | 75.00 | 3.00 | 2.03 | 2.92 | 0.00 | - | 1 | 76 | 26.07% |
| ABT250117P00080000 | 2023-06-02 3:50PM EDT | 80.00 | 3.25 | 2.56 | 3.70 | 0.00 | - | 2 | 461 | 24.49% |
| ABT250117P00085000 | 2023-06-02 10:50AM EDT | 85.00 | 4.50 | 3.80 | 5.00 | 0.00 | - | 5 | 453 | 23.82% |
| ABT250117P00090000 | 2023-06-06 2:54PM EDT | 90.00 | 5.55 | 5.10 | 5.75 | 0.00 | - | 3 | 126 | 21.25% |
| ABT250117P00095000 | 2023-06-08 1:19PM EDT | 95.00 | 7.05 | 6.45 | 7.55 | 0.00 | - | 7 | 396 | 20.54% |
| ABT250117P00100000 | 2023-06-08 11:16AM EDT | 100.00 | 9.00 | 8.25 | 8.85 | 0.00 | - | 20 | 362 | 18.13% |
| ABT250117P00105000 | 2023-05-12 1:12PM EDT | 105.00 | 9.02 | 10.75 | 11.20 | 0.00 | - | 1 | 220 | 17.10% |
| ABT250117P00110000 | 2023-05-19 1:43PM EDT | 110.00 | 10.93 | 12.85 | 13.55 | 0.00 | - | 1 | 505 | 15.15% |
| ABT250117P00115000 | 2023-06-05 1:15PM EDT | 115.00 | 15.30 | 15.60 | 16.65 | 0.00 | - | 6 | 786 | 13.61% |
| ABT250117P00120000 | 2023-05-24 2:11PM EDT | 120.00 | 18.60 | 19.55 | 20.15 | 0.00 | - | 3 | 102 | 11.37% |
| ABT250117P00125000 | 2023-05-23 2:18PM EDT | 125.00 | 20.70 | 23.65 | 24.55 | 0.00 | - | 23 | 534 | 10.04% |
| ABT250117P00130000 | 2023-05-26 12:33PM EDT | 130.00 | 27.22 | 26.90 | 30.00 | 0.00 | - | 12 | 0 | 14.14% |
| ABT250117P00135000 | 2023-05-11 9:50AM EDT | 135.00 | 26.35 | 32.10 | 35.30 | 0.00 | - | 1 | 0 | 17.03% |
| ABT250117P00140000 | 2023-03-14 3:27PM EDT | 140.00 | 42.35 | 34.95 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 18.12% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 0.00% |
| ABT250117P00170000 | 2023-05-09 2:15PM EDT | 170.00 | 59.45 | 67.45 | 70.70 | 0.00 | - | - | 0 | 27.93% |
© 2023 Yahoo. All rights reserved.