Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:06PM EDT
Pre-Market:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220701C00090000 | 2022-06-17 12:20PM EDT | 90.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABT220701C00095000 | 2022-06-17 1:02PM EDT | 95.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABT220701C00099000 | 2022-06-23 11:20AM EDT | 99.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT220701C00100000 | 2022-06-21 11:01AM EDT | 100.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABT220701C00101000 | 2022-06-16 10:45AM EDT | 101.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ABT220701C00102000 | 2022-06-22 3:02PM EDT | 102.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| ABT220701C00103000 | 2022-06-23 11:17AM EDT | 103.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABT220701C00104000 | 2022-06-24 3:55PM EDT | 104.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| ABT220701C00105000 | 2022-06-24 1:07PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| ABT220701C00106000 | 2022-06-24 11:32AM EDT | 106.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| ABT220701C00107000 | 2022-06-24 1:51PM EDT | 107.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| ABT220701C00108000 | 2022-06-24 3:27PM EDT | 108.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 0.00% |
| ABT220701C00109000 | 2022-06-24 3:46PM EDT | 109.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 52 | 84 | 0.00% |
| ABT220701C00110000 | 2022-06-24 3:48PM EDT | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 58 | 96 | 1.56% |
| ABT220701C00111000 | 2022-06-24 3:57PM EDT | 111.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 3.13% |
| ABT220701C00112000 | 2022-06-24 3:36PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 244 | 6.25% |
| ABT220701C00113000 | 2022-06-24 3:23PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 6.25% |
| ABT220701C00114000 | 2022-06-24 3:51PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| ABT220701C00115000 | 2022-06-24 3:55PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 197 | 12.50% |
| ABT220701C00116000 | 2022-06-24 1:20PM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ABT220701C00117000 | 2022-06-13 11:04AM EDT | 117.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| ABT220701C00118000 | 2022-06-21 10:09AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ABT220701C00119000 | 2022-06-15 3:33PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| ABT220701C00120000 | 2022-06-24 3:05PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 240 | 25.00% |
| ABT220701C00121000 | 2022-06-22 11:31AM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ABT220701C00122000 | 2022-06-24 3:18PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ABT220701C00123000 | 2022-06-09 3:04PM EDT | 123.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ABT220701C00124000 | 2022-06-24 10:02AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| ABT220701C00125000 | 2022-06-24 10:02AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 25.00% |
| ABT220701C00126000 | 2022-06-07 3:40PM EDT | 126.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| ABT220701C00130000 | 2022-05-16 12:07AM EDT | 130.00 | 0.56 | 0.00 | 2.16 | 0.00 | - | - | 2 | 126.90% |
| ABT220701C00165000 | 2022-06-24 2:16PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 969 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220701P00075000 | 2022-06-23 2:57PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ABT220701P00080000 | 2022-06-23 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 81 | 50.00% |
| ABT220701P00085000 | 2022-06-23 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABT220701P00090000 | 2022-06-24 11:49AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| ABT220701P00093000 | 2022-06-22 9:44AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABT220701P00094000 | 2022-06-24 3:15PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 25.00% |
| ABT220701P00095000 | 2022-06-24 10:39AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 25.00% |
| ABT220701P00096000 | 2022-06-16 2:59PM EDT | 96.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| ABT220701P00097000 | 2022-06-22 3:49PM EDT | 97.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ABT220701P00098000 | 2022-06-17 3:20PM EDT | 98.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ABT220701P00099000 | 2022-06-24 11:20AM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ABT220701P00100000 | 2022-06-24 2:27PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| ABT220701P00101000 | 2022-06-21 1:35PM EDT | 101.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ABT220701P00102000 | 2022-06-23 11:38AM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 12.50% |
| ABT220701P00103000 | 2022-06-22 3:18PM EDT | 103.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ABT220701P00104000 | 2022-06-23 2:47PM EDT | 104.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| ABT220701P00105000 | 2022-06-24 1:20PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 642 | 6.25% |
| ABT220701P00106000 | 2022-06-24 3:18PM EDT | 106.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 6.25% |
| ABT220701P00107000 | 2022-06-24 12:11PM EDT | 107.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 46 | 2,106 | 6.25% |
| ABT220701P00108000 | 2022-06-24 3:42PM EDT | 108.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| ABT220701P00109000 | 2022-06-24 3:59PM EDT | 109.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 1.56% |
| ABT220701P00110000 | 2022-06-24 3:59PM EDT | 110.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| ABT220701P00111000 | 2022-06-13 3:41PM EDT | 111.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT220701P00112000 | 2022-06-13 3:04PM EDT | 112.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABT220701P00113000 | 2022-06-23 10:22AM EDT | 113.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ABT220701P00114000 | 2022-06-14 11:33AM EDT | 114.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 800 | 161 | 0.00% |
| ABT220701P00115000 | 2022-06-15 12:46PM EDT | 115.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABT220701P00116000 | 2022-06-14 3:39PM EDT | 116.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ABT220701P00117000 | 2022-06-23 2:47PM EDT | 117.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABT220701P00118000 | 2022-06-24 11:49AM EDT | 118.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ABT220701P00126000 | 2022-06-01 2:38PM EDT | 126.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
