Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220930C00092000 | 2022-09-20 11:53AM EDT | 92.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT220930C00093000 | 2022-09-27 1:01PM EDT | 93.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT220930C00094000 | 2022-09-23 1:58PM EDT | 94.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT220930C00095000 | 2022-09-27 10:22AM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABT220930C00096000 | 2022-09-27 10:00AM EDT | 96.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT220930C00097000 | 2022-09-28 10:03AM EDT | 97.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT220930C00098000 | 2022-09-28 11:06AM EDT | 98.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT220930C00099000 | 2022-09-28 3:41PM EDT | 99.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| ABT220930C00100000 | 2022-09-28 3:59PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 6.25% |
| ABT220930C00101000 | 2022-09-28 3:59PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,166 | 0 | 6.25% |
| ABT220930C00102000 | 2022-09-28 3:57PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| ABT220930C00103000 | 2022-09-28 3:59PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABT220930C00104000 | 2022-09-28 3:08PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABT220930C00105000 | 2022-09-28 3:06PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ABT220930C00106000 | 2022-09-27 12:38PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ABT220930C00107000 | 2022-09-28 10:20AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT220930C00108000 | 2022-09-27 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ABT220930C00109000 | 2022-09-28 2:28PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABT220930C00110000 | 2022-09-28 2:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT220930C00111000 | 2022-09-27 12:22PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| ABT220930C00112000 | 2022-09-26 10:23AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABT220930C00113000 | 2022-09-21 1:52PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ABT220930C00114000 | 2022-09-16 12:02PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABT220930C00115000 | 2022-09-26 3:26PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| ABT220930C00116000 | 2022-09-23 11:25AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT220930C00117000 | 2022-09-19 1:25PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| ABT220930C00118000 | 2022-09-23 3:56PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABT220930C00120000 | 2022-09-23 3:37PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABT220930C00122000 | 2022-09-07 12:24PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABT220930C00123000 | 2022-09-26 1:19PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT220930C00125000 | 2022-09-26 10:48AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT220930C00130000 | 2022-09-27 10:10AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ABT220930C00135000 | 2022-09-28 12:33PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| ABT220930C00140000 | 2022-09-15 11:04AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT220930C00150000 | 2022-09-27 11:16AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABT220930C00155000 | 2022-09-27 2:08PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ABT220930C00160000 | 2022-09-28 11:48AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220930P00070000 | 2022-09-20 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT220930P00075000 | 2022-09-15 11:21AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABT220930P00080000 | 2022-09-15 1:20PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT220930P00085000 | 2022-09-27 11:44AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABT220930P00090000 | 2022-09-28 3:54PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABT220930P00091000 | 2022-09-27 2:09PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT220930P00092000 | 2022-09-28 11:35AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT220930P00093000 | 2022-09-27 11:36AM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ABT220930P00094000 | 2022-09-28 11:25AM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT220930P00095000 | 2022-09-28 3:17PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| ABT220930P00096000 | 2022-09-27 3:18PM EDT | 96.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABT220930P00097000 | 2022-09-28 3:06PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABT220930P00098000 | 2022-09-28 3:06PM EDT | 98.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| ABT220930P00099000 | 2022-09-28 3:56PM EDT | 99.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ABT220930P00100000 | 2022-09-28 2:04PM EDT | 100.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT220930P00101000 | 2022-09-28 10:27AM EDT | 101.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT220930P00102000 | 2022-09-27 3:44PM EDT | 102.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABT220930P00103000 | 2022-09-23 12:11PM EDT | 103.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABT220930P00104000 | 2022-09-28 1:00PM EDT | 104.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ABT220930P00105000 | 2022-09-27 3:35PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT220930P00106000 | 2022-09-28 10:29AM EDT | 106.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABT220930P00107000 | 2022-09-26 9:30AM EDT | 107.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT220930P00108000 | 2022-09-26 10:13AM EDT | 108.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT220930P00109000 | 2022-09-27 10:22AM EDT | 109.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT220930P00110000 | 2022-09-19 3:26PM EDT | 110.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT220930P00111000 | 2022-09-22 11:17AM EDT | 111.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT220930P00112000 | 2022-09-15 3:50PM EDT | 112.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT220930P00113000 | 2022-09-19 3:32PM EDT | 113.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT220930P00115000 | 2022-09-12 12:11PM EDT | 115.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
