Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203C00095000 | 2023-01-27 10:55AM EST | 95.00 | 15.15 | 15.70 | 16.00 | 0.00 | - | 4 | 14 | 116.80% |
| ABT230203C00100000 | 2023-01-10 12:38PM EST | 100.00 | 13.49 | 10.65 | 10.95 | 0.00 | - | - | 1 | 81.93% |
| ABT230203C00102000 | 2023-01-26 10:13AM EST | 102.00 | 9.45 | 8.65 | 8.90 | 0.00 | - | 10 | 10 | 67.97% |
| ABT230203C00103000 | 2023-02-01 10:35AM EST | 103.00 | 8.40 | 7.65 | 7.95 | +0.13 | +1.57% | 2 | 5 | 63.09% |
| ABT230203C00104000 | 2023-02-01 10:35AM EST | 104.00 | 7.35 | 6.70 | 7.00 | -1.95 | -20.97% | 2 | 5 | 59.18% |
| ABT230203C00105000 | 2023-02-01 10:35AM EST | 105.00 | 6.45 | 5.75 | 6.15 | +0.68 | +11.79% | 7 | 8 | 56.84% |
| ABT230203C00106000 | 2023-02-01 10:36AM EST | 106.00 | 5.50 | 4.80 | 5.00 | +0.50 | +10.00% | 2 | 24 | 51.66% |
| ABT230203C00107000 | 2023-02-01 10:35AM EST | 107.00 | 4.40 | 3.90 | 4.05 | +1.08 | +32.53% | 2 | 58 | 45.90% |
| ABT230203C00108000 | 2023-02-01 10:35AM EST | 108.00 | 3.50 | 3.00 | 3.20 | +1.22 | +53.51% | 2 | 35 | 42.53% |
| ABT230203C00109000 | 2023-02-01 10:35AM EST | 109.00 | 2.63 | 2.16 | 2.45 | +0.68 | +34.87% | 2 | 52 | 40.48% |
| ABT230203C00110000 | 2023-02-01 11:52AM EST | 110.00 | 1.56 | 1.48 | 1.58 | +0.08 | +5.41% | 8 | 244 | 33.35% |
| ABT230203C00111000 | 2023-02-01 10:35AM EST | 111.00 | 1.21 | 0.93 | 0.99 | +0.22 | +22.22% | 73 | 365 | 30.81% |
| ABT230203C00112000 | 2023-02-01 11:20AM EST | 112.00 | 0.50 | 0.50 | 0.54 | +0.04 | +8.70% | 29 | 365 | 28.47% |
| ABT230203C00113000 | 2023-02-01 11:57AM EST | 113.00 | 0.26 | 0.24 | 0.27 | +0.06 | +30.00% | 39 | 274 | 27.25% |
| ABT230203C00114000 | 2023-02-01 10:37AM EST | 114.00 | 0.20 | 0.11 | 0.13 | +0.03 | +17.65% | 8 | 242 | 27.05% |
| ABT230203C00115000 | 2023-02-01 11:39AM EST | 115.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 45 | 210 | 28.91% |
| ABT230203C00116000 | 2023-01-31 3:51PM EST | 116.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 156 | 34.47% |
| ABT230203C00117000 | 2023-02-01 11:23AM EST | 117.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 184 | 34.96% |
| ABT230203C00118000 | 2023-02-01 10:49AM EST | 118.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,162 | 35.94% |
| ABT230203C00119000 | 2023-01-31 10:10AM EST | 119.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 48 | 55.27% |
| ABT230203C00120000 | 2023-01-31 11:04AM EST | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 124 | 53.32% |
| ABT230203C00121000 | 2023-01-30 11:26AM EST | 121.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 145 | 64.65% |
| ABT230203C00122000 | 2023-01-30 9:30AM EST | 122.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 69.14% |
| ABT230203C00123000 | 2023-01-26 10:27AM EST | 123.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 15 | 73.05% |
| ABT230203C00124000 | 2023-01-26 9:52AM EST | 124.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 36 | 77.73% |
| ABT230203C00125000 | 2023-01-30 2:47PM EST | 125.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 42 | 81.45% |
| ABT230203C00126000 | 2023-01-26 9:52AM EST | 126.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 136.04% |
| ABT230203C00130000 | 2023-01-20 11:52AM EST | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 0 | 77.73% |
| ABT230203C00135000 | 2023-01-11 3:16PM EST | 135.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 11 | 89.06% |
| ABT230203C00140000 | 2023-01-24 11:26AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| ABT230203C00145000 | 2023-01-11 3:16PM EST | 145.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 1 | 165.82% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203P00090000 | 2023-01-31 3:06PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 89.06% |
| ABT230203P00095000 | 2023-01-31 3:58PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 36 | 59.38% |
| ABT230203P00096000 | 2023-01-27 9:43AM EST | 96.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 6 | 69.53% |
| ABT230203P00097000 | 2023-01-30 12:54PM EST | 97.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 61.72% |
| ABT230203P00098000 | 2023-01-30 11:20AM EST | 98.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 8 | 59.38% |
| ABT230203P00099000 | 2023-01-30 9:30AM EST | 99.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 53.13% |
| ABT230203P00100000 | 2023-01-30 10:08AM EST | 100.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 51.56% |
| ABT230203P00101000 | 2023-01-31 10:32AM EST | 101.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 22 | 49.22% |
| ABT230203P00102000 | 2023-01-31 11:29AM EST | 102.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 48.05% |
| ABT230203P00103000 | 2023-01-27 12:49PM EST | 103.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 8 | 67 | 52.93% |
| ABT230203P00104000 | 2023-02-01 11:50AM EST | 104.00 | 0.07 | 0.06 | 0.12 | -0.03 | -30.00% | 27 | 32 | 43.95% |
| ABT230203P00105000 | 2023-02-01 11:50AM EST | 105.00 | 0.09 | 0.06 | 0.16 | -0.03 | -25.00% | 35 | 568 | 41.21% |
| ABT230203P00106000 | 2023-02-01 11:56AM EST | 106.00 | 0.12 | 0.06 | 0.14 | -0.10 | -45.45% | 5 | 47 | 34.08% |
| ABT230203P00107000 | 2023-02-01 11:54AM EST | 107.00 | 0.16 | 0.15 | 0.19 | -0.12 | -42.86% | 6 | 181 | 30.76% |
| ABT230203P00108000 | 2023-02-01 11:49AM EST | 108.00 | 0.27 | 0.27 | 0.30 | -0.15 | -35.71% | 33 | 262 | 28.66% |
| ABT230203P00109000 | 2023-02-01 11:36AM EST | 109.00 | 0.46 | 0.42 | 0.49 | -0.38 | -45.24% | 6 | 75 | 26.95% |
| ABT230203P00110000 | 2023-02-01 11:43AM EST | 110.00 | 0.74 | 0.74 | 0.79 | -0.32 | -30.19% | 47 | 423 | 25.34% |
| ABT230203P00111000 | 2023-02-01 11:44AM EST | 111.00 | 1.14 | 1.15 | 1.22 | -0.42 | -26.92% | 16 | 1,638 | 23.34% |
| ABT230203P00112000 | 2023-02-01 11:53AM EST | 112.00 | 1.77 | 1.71 | 1.81 | -0.31 | -14.90% | 20 | 130 | 20.75% |
| ABT230203P00113000 | 2023-02-01 11:31AM EST | 113.00 | 2.33 | 2.44 | 2.56 | -0.57 | -19.66% | 3 | 137 | 15.43% |
| ABT230203P00114000 | 2023-02-01 11:57AM EST | 114.00 | 3.35 | 3.20 | 3.45 | -0.38 | -10.19% | 4 | 161 | 0.00% |
| ABT230203P00115000 | 2023-01-30 10:01AM EST | 115.00 | 4.80 | 4.15 | 4.40 | 0.00 | - | 1 | 12 | 0.00% |
| ABT230203P00116000 | 2023-01-30 1:16PM EST | 116.00 | 5.70 | 4.95 | 5.40 | 0.00 | - | 8 | 28 | 0.00% |
| ABT230203P00117000 | 2023-01-23 1:11PM EST | 117.00 | 3.82 | 6.20 | 6.40 | 0.00 | - | 1 | 7 | 0.00% |
| ABT230203P00118000 | 2023-01-23 1:11PM EST | 118.00 | 4.50 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
