Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-01-25 12:10PM EST | 50.00 | 61.40 | 61.10 | 63.15 | 0.00 | - | 3 | 6 | 46.96% |
| ABT250117C00060000 | 2022-10-31 12:05PM EST | 60.00 | 43.65 | 47.10 | 49.65 | 0.00 | - | - | 2 | 0.00% |
| ABT250117C00070000 | 2022-12-30 12:48PM EST | 70.00 | 44.90 | 44.60 | 46.15 | 0.00 | - | 3 | 16 | 39.87% |
| ABT250117C00080000 | 2023-01-12 3:04PM EST | 80.00 | 39.05 | 36.75 | 37.70 | 0.00 | - | 1 | 2 | 35.48% |
| ABT250117C00085000 | 2023-01-23 12:34PM EST | 85.00 | 36.74 | 33.05 | 34.45 | 0.00 | - | 2 | 3 | 35.28% |
| ABT250117C00090000 | 2023-01-24 10:30AM EST | 90.00 | 32.40 | 29.40 | 30.10 | 0.00 | - | 5 | 54 | 32.43% |
| ABT250117C00095000 | 2022-12-13 1:42PM EST | 95.00 | 28.53 | 27.20 | 29.05 | 0.00 | - | 1 | 9 | 35.77% |
| ABT250117C00100000 | 2023-01-18 10:54AM EST | 100.00 | 25.30 | 22.90 | 23.50 | 0.00 | - | 3 | 69 | 30.32% |
| ABT250117C00105000 | 2023-01-20 2:32PM EST | 105.00 | 22.25 | 19.95 | 20.45 | 0.00 | - | 1 | 228 | 29.25% |
| ABT250117C00110000 | 2023-01-27 10:42AM EST | 110.00 | 17.80 | 17.15 | 17.70 | +0.15 | +0.85% | 1 | 225 | 28.39% |
| ABT250117C00115000 | 2023-01-26 3:38PM EST | 115.00 | 15.35 | 14.50 | 15.20 | 0.00 | - | 5 | 356 | 27.61% |
| ABT250117C00120000 | 2023-01-26 3:18PM EST | 120.00 | 13.10 | 12.40 | 12.85 | 0.00 | - | 1 | 503 | 26.74% |
| ABT250117C00125000 | 2023-01-26 2:55PM EST | 125.00 | 10.85 | 10.35 | 10.85 | 0.00 | - | 110 | 823 | 26.11% |
| ABT250117C00130000 | 2023-01-26 11:51AM EST | 130.00 | 9.00 | 8.55 | 9.00 | 0.00 | - | 1 | 308 | 25.38% |
| ABT250117C00135000 | 2023-01-27 9:33AM EST | 135.00 | 7.00 | 7.00 | 7.40 | -0.50 | -6.67% | 144 | 381 | 24.74% |
| ABT250117C00140000 | 2023-01-12 12:05PM EST | 140.00 | 7.90 | 5.65 | 6.10 | 0.00 | - | 12 | 24 | 24.29% |
| ABT250117C00145000 | 2023-01-26 11:54AM EST | 145.00 | 4.95 | 4.55 | 5.00 | 0.00 | - | 46 | 58 | 23.90% |
| ABT250117C00150000 | 2023-01-27 10:57AM EST | 150.00 | 3.70 | 3.60 | 4.10 | -0.44 | -10.63% | 16 | 103 | 23.60% |
| ABT250117C00155000 | 2023-01-27 10:40AM EST | 155.00 | 2.92 | 2.87 | 3.25 | -0.48 | -14.12% | 12 | 176 | 23.11% |
| ABT250117C00160000 | 2023-01-27 10:47AM EST | 160.00 | 2.32 | 2.26 | 2.63 | -1.76 | -43.14% | 56 | 187 | 22.87% |
| ABT250117C00165000 | 2023-01-27 10:52AM EST | 165.00 | 1.93 | 1.80 | 2.13 | -1.18 | -37.94% | 54 | 7 | 22.68% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-01-27 10:10AM EST | 50.00 | 0.58 | 0.46 | 0.89 | +0.03 | +5.45% | 2 | 28 | 35.71% |
| ABT250117P00055000 | 2023-01-13 11:08AM EST | 55.00 | 1.07 | 0.65 | 1.36 | 0.00 | - | 2 | 28 | 35.23% |
| ABT250117P00060000 | 2023-01-23 9:30AM EST | 60.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 4 | 33.36% |
| ABT250117P00065000 | 2023-01-17 10:18AM EST | 65.00 | 1.60 | 1.25 | 1.62 | 0.00 | - | 2 | 6 | 29.36% |
| ABT250117P00070000 | 2023-01-25 9:30AM EST | 70.00 | 2.02 | 1.67 | 2.08 | 0.00 | - | 5 | 34 | 27.99% |
| ABT250117P00075000 | 2023-01-12 2:47PM EST | 75.00 | 2.94 | 2.25 | 2.66 | 0.00 | - | 2 | 12 | 26.75% |
| ABT250117P00080000 | 2023-01-26 11:36AM EST | 80.00 | 3.30 | 3.00 | 3.35 | 0.00 | - | 1 | 380 | 25.51% |
| ABT250117P00085000 | 2023-01-17 12:23PM EST | 85.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 6 | 38 | 24.36% |
| ABT250117P00090000 | 2023-01-25 2:06PM EST | 90.00 | 5.25 | 4.90 | 5.15 | 0.00 | - | 2 | 63 | 23.10% |
| ABT250117P00095000 | 2023-01-25 2:02PM EST | 95.00 | 6.50 | 6.15 | 6.45 | 0.00 | - | 3 | 340 | 22.21% |
| ABT250117P00100000 | 2023-01-26 3:59PM EST | 100.00 | 7.63 | 7.55 | 7.90 | 0.00 | - | 1 | 281 | 21.19% |
| ABT250117P00105000 | 2023-01-25 2:05PM EST | 105.00 | 9.70 | 9.25 | 9.60 | 0.00 | - | 2 | 219 | 20.19% |
| ABT250117P00110000 | 2023-01-24 3:59PM EST | 110.00 | 11.20 | 11.20 | 11.60 | 0.00 | - | 1 | 158 | 19.22% |
| ABT250117P00115000 | 2023-01-24 3:33PM EST | 115.00 | 13.40 | 13.40 | 13.80 | 0.00 | - | 61 | 127 | 18.10% |
| ABT250117P00120000 | 2023-01-24 9:57AM EST | 120.00 | 15.50 | 15.95 | 16.40 | 0.00 | - | 19 | 69 | 17.08% |
| ABT250117P00125000 | 2022-12-13 3:55PM EST | 125.00 | 19.90 | 19.20 | 20.95 | 0.00 | - | 55 | 462 | 18.82% |
| ABT250117P00130000 | 2022-12-14 3:50PM EST | 130.00 | 23.35 | 19.95 | 23.50 | 0.00 | - | - | 15 | 16.61% |
| ABT250117P00135000 | 2022-12-16 12:52PM EST | 135.00 | 30.76 | 23.80 | 26.95 | 0.00 | - | 25 | 0 | 15.25% |
| ABT250117P00140000 | 2023-01-25 12:11PM EST | 140.00 | 30.10 | 29.85 | 30.55 | 0.00 | - | 7 | 20 | 13.07% |
| ABT250117P00145000 | 2022-09-15 10:33AM EST | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 33.80% |
| ABT250117P00160000 | 2022-10-14 12:06PM EST | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 32.78% |
© 2023 Yahoo. All rights reserved.
