Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220128C00110000 | 2021-12-23 1:22PM EST | 110.00 | 29.59 | 24.90 | 26.35 | 0.00 | - | 2 | 0 | 592.09% |
| ABT220128C00125000 | 2021-12-22 10:13AM EST | 125.00 | 12.40 | 10.05 | 11.10 | 0.00 | - | - | 1 | 352.15% |
| ABT220128C00127000 | 2022-01-05 11:29AM EST | 127.00 | 10.13 | 8.55 | 9.40 | +1.33 | +15.11% | 6 | 6 | 328.52% |
| ABT220128C00128000 | 2021-12-29 9:45AM EST | 128.00 | 13.01 | 7.70 | 8.30 | 0.00 | - | - | 0 | 311.08% |
| ABT220128C00130000 | 2022-01-05 11:29AM EST | 130.00 | 7.52 | 6.40 | 6.70 | +0.28 | +3.87% | 6 | 19 | 288.82% |
| ABT220128C00132000 | 2022-01-05 10:03AM EST | 132.00 | 5.45 | 5.00 | 5.25 | -0.45 | -7.63% | 2 | 57 | 264.70% |
| ABT220128C00133000 | 2022-01-05 2:53PM EST | 133.00 | 4.70 | 4.35 | 4.60 | -0.35 | -6.93% | 5 | 4 | 253.32% |
| ABT220128C00134000 | 2022-01-05 10:30AM EST | 134.00 | 4.40 | 3.80 | 4.00 | -1.48 | -25.17% | 22 | 45 | 243.36% |
| ABT220128C00135000 | 2022-01-05 3:36PM EST | 135.00 | 3.65 | 3.25 | 3.50 | -0.10 | -2.67% | 25 | 81 | 233.98% |
| ABT220128C00136000 | 2022-01-05 2:39PM EST | 136.00 | 3.23 | 2.18 | 2.97 | -1.77 | -35.40% | 8 | 23 | 213.92% |
| ABT220128C00137000 | 2022-01-05 2:39PM EST | 137.00 | 2.75 | 2.29 | 2.53 | -0.06 | -2.14% | 41 | 33 | 214.94% |
| ABT220128C00138000 | 2022-01-05 3:07PM EST | 138.00 | 2.21 | 1.92 | 2.14 | -0.06 | -2.64% | 7 | 22 | 207.23% |
| ABT220128C00139000 | 2022-01-05 3:44PM EST | 139.00 | 1.91 | 1.62 | 1.81 | -0.19 | -9.05% | 80 | 314 | 200.98% |
| ABT220128C00140000 | 2022-01-05 3:15PM EST | 140.00 | 1.50 | 1.35 | 1.51 | -0.13 | -7.98% | 60 | 288 | 194.73% |
| ABT220128C00141000 | 2022-01-05 2:55PM EST | 141.00 | 1.38 | 1.11 | 1.27 | +0.01 | +0.73% | 128 | 36 | 189.26% |
| ABT220128C00142000 | 2022-01-05 1:14PM EST | 142.00 | 1.34 | 0.84 | 1.07 | +0.22 | +19.64% | 61 | 97 | 182.71% |
| ABT220128C00143000 | 2022-01-05 3:39PM EST | 143.00 | 0.90 | 0.78 | 1.07 | +0.02 | +2.27% | 12 | 152 | 186.33% |
| ABT220128C00144000 | 2022-01-04 12:30PM EST | 144.00 | 0.80 | 0.62 | 0.82 | 0.00 | - | 6 | 18 | 179.30% |
| ABT220128C00145000 | 2022-01-05 11:50AM EST | 145.00 | 0.80 | 0.39 | 0.64 | +0.22 | +37.93% | 10 | 560 | 169.92% |
| ABT220128C00146000 | 2021-12-30 12:04PM EST | 146.00 | 1.45 | 0.42 | 0.56 | 0.00 | - | 3 | 52 | 172.66% |
| ABT220128C00147000 | 2021-12-31 1:33PM EST | 147.00 | 1.32 | 0.36 | 0.50 | 0.00 | - | 1 | 3 | 172.27% |
| ABT220128C00148000 | 2022-01-05 3:04PM EST | 148.00 | 0.42 | 0.30 | 0.44 | -0.66 | -61.11% | 2 | 9 | 171.29% |
| ABT220128C00149000 | 2022-01-03 10:27AM EST | 149.00 | 0.52 | 0.30 | 0.38 | 0.00 | - | 2 | 144 | 172.66% |
| ABT220128C00150000 | 2022-01-04 3:59PM EST | 150.00 | 0.25 | 0.20 | 0.33 | 0.00 | - | 9 | 395 | 168.55% |
| ABT220128C00155000 | 2022-01-05 12:30PM EST | 155.00 | 0.20 | 0.05 | 0.35 | -0.06 | -23.08% | 3 | 74 | 179.30% |
| ABT220128C00160000 | 2021-12-31 3:57PM EST | 160.00 | 0.35 | 0.02 | 0.19 | 0.00 | - | 10 | 16 | 178.91% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220128P00095000 | 2021-12-13 12:05AM EST | 95.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | - | 12 | 188.87% |
| ABT220128P00100000 | 2021-12-13 12:05AM EST | 100.00 | 0.26 | 0.02 | 0.19 | 0.00 | - | - | 12 | 129.69% |
| ABT220128P00115000 | 2021-12-21 11:17AM EST | 115.00 | 0.67 | 0.07 | 0.34 | 0.00 | - | 6 | 3 | 56.84% |
| ABT220128P00120000 | 2022-01-05 11:43AM EST | 120.00 | 0.45 | 0.30 | 0.58 | +0.21 | +87.50% | 1 | 25 | 21.97% |
| ABT220128P00121000 | 2022-01-03 1:49PM EST | 121.00 | 0.39 | 0.37 | 0.57 | 0.00 | - | 1 | 4 | 4.10% |
| ABT220128P00124000 | 2022-01-04 11:24AM EST | 124.00 | 0.66 | 0.57 | 0.82 | 0.00 | - | 1 | 2 | 0.00% |
| ABT220128P00125000 | 2022-01-05 2:42PM EST | 125.00 | 0.80 | 0.56 | 0.91 | +0.12 | +17.65% | 20 | 43 | 0.00% |
| ABT220128P00126000 | 2021-12-16 9:43AM EST | 126.00 | 1.47 | 0.73 | 1.07 | 0.00 | - | - | 2 | 0.00% |
| ABT220128P00127000 | 2022-01-04 12:50PM EST | 127.00 | 1.04 | 1.06 | 1.19 | 0.00 | - | 1 | 25 | 0.00% |
| ABT220128P00128000 | 2022-01-05 2:40PM EST | 128.00 | 1.20 | 1.22 | 1.39 | +0.10 | +9.09% | 7 | 40 | 0.00% |
| ABT220128P00129000 | 2022-01-05 2:12PM EST | 129.00 | 1.25 | 1.45 | 1.62 | -0.03 | -2.34% | 3 | 12 | 0.00% |
| ABT220128P00130000 | 2022-01-05 2:56PM EST | 130.00 | 1.60 | 1.68 | 1.82 | +0.10 | +6.67% | 39 | 119 | 0.00% |
| ABT220128P00131000 | 2022-01-05 11:18AM EST | 131.00 | 1.65 | 1.96 | 2.12 | -0.03 | -1.79% | 71 | 89 | 0.00% |
| ABT220128P00132000 | 2022-01-05 11:04AM EST | 132.00 | 1.94 | 2.28 | 2.43 | -0.18 | -8.49% | 26 | 74 | 0.00% |
| ABT220128P00133000 | 2022-01-04 1:47PM EST | 133.00 | 2.70 | 2.31 | 2.80 | 0.00 | - | 101 | 212 | 0.00% |
| ABT220128P00134000 | 2022-01-05 2:12PM EST | 134.00 | 2.58 | 3.05 | 3.20 | -0.52 | -16.77% | 3 | 112 | 0.00% |
| ABT220128P00135000 | 2022-01-05 11:21AM EST | 135.00 | 2.96 | 3.50 | 3.70 | -0.10 | -3.27% | 1 | 206 | 0.00% |
| ABT220128P00136000 | 2022-01-05 2:35PM EST | 136.00 | 3.71 | 4.00 | 4.25 | +0.26 | +7.54% | 10 | 208 | 0.00% |
| ABT220128P00137000 | 2022-01-05 2:35PM EST | 137.00 | 4.24 | 4.60 | 4.80 | -0.21 | -4.72% | 8 | 34 | 0.00% |
| ABT220128P00138000 | 2022-01-05 12:06PM EST | 138.00 | 4.30 | 5.20 | 5.40 | -0.40 | -8.51% | 1 | 18 | 0.00% |
| ABT220128P00139000 | 2022-01-04 12:15PM EST | 139.00 | 5.50 | 5.65 | 6.10 | 0.00 | - | 1 | 54 | 0.00% |
| ABT220128P00140000 | 2022-01-04 10:26AM EST | 140.00 | 5.00 | 6.45 | 6.85 | 0.00 | - | 138 | 139 | 0.00% |
| ABT220128P00141000 | 2022-01-05 3:56PM EST | 141.00 | 7.40 | 7.20 | 7.60 | +3.20 | +76.19% | 1 | 2 | 0.00% |
| ABT220128P00143000 | 2022-01-03 9:43AM EST | 143.00 | 6.60 | 8.80 | 9.25 | 0.00 | - | 1 | 1 | 0.00% |
| ABT220128P00145000 | 2022-01-04 1:58PM EST | 145.00 | 11.10 | 10.70 | 11.00 | 0.00 | - | 6 | 68 | 0.00% |
| ABT220128P00148000 | 2021-12-28 10:05AM EST | 148.00 | 8.52 | 13.40 | 14.40 | 0.00 | - | - | 2 | 0.00% |
| ABT220128P00150000 | 2021-12-28 11:51AM EST | 150.00 | 10.00 | 15.10 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| ABT220128P00155000 | 2021-12-17 9:30AM EST | 155.00 | 17.95 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
