ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230602C00085000 | 2023-05-25 2:15PM EDT | 85.00 | 17.13 | 17.65 | 18.35 | +17.13 | - | - | 1 | 89.26% |
| ABT230602C00091000 | 2023-05-24 10:58AM EDT | 91.00 | 14.15 | 11.65 | 12.30 | +14.15 | - | - | 1 | 59.38% |
| ABT230602C00099000 | 2023-05-25 10:02AM EDT | 99.00 | 3.60 | 4.05 | 4.20 | +3.60 | - | - | 2 | 33.01% |
| ABT230602C00100000 | 2023-05-15 3:44PM EDT | 100.00 | 10.26 | 3.15 | 3.30 | 0.00 | - | 1 | 1 | 30.18% |
| ABT230602C00101000 | 2023-05-26 10:43AM EDT | 101.00 | 2.68 | 2.27 | 2.52 | +2.68 | - | 1 | 5 | 29.20% |
| ABT230602C00102000 | 2023-05-26 3:59PM EDT | 102.00 | 1.62 | 1.62 | 1.70 | +1.62 | - | 43 | 540 | 25.44% |
| ABT230602C00103000 | 2023-05-26 3:59PM EDT | 103.00 | 1.03 | 1.01 | 1.11 | +1.03 | - | 23 | 120 | 24.41% |
| ABT230602C00104000 | 2023-05-26 3:41PM EDT | 104.00 | 0.62 | 0.57 | 0.65 | +0.06 | +10.71% | 15 | 37 | 23.29% |
| ABT230602C00105000 | 2023-05-26 3:04PM EDT | 105.00 | 0.33 | 0.30 | 0.36 | +0.10 | +43.48% | 62 | 776 | 23.00% |
| ABT230602C00106000 | 2023-05-26 3:22PM EDT | 106.00 | 0.17 | 0.13 | 0.20 | +0.02 | +13.33% | 19 | 77 | 23.44% |
| ABT230602C00107000 | 2023-05-26 3:35PM EDT | 107.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 44 | 47 | 23.54% |
| ABT230602C00108000 | 2023-05-26 3:40PM EDT | 108.00 | 0.04 | 0.02 | 0.12 | -0.23 | -85.19% | 42 | 275 | 28.91% |
| ABT230602C00109000 | 2023-05-26 3:46PM EDT | 109.00 | 0.02 | 0.01 | 0.06 | -0.28 | -93.33% | 1 | 123 | 28.52% |
| ABT230602C00110000 | 2023-05-26 2:41PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 2 | 132 | 28.52% |
| ABT230602C00111000 | 2023-05-26 2:52PM EDT | 111.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 4 | 132 | 31.64% |
| ABT230602C00112000 | 2023-05-26 12:36PM EDT | 112.00 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 1 | 444 | 41.99% |
| ABT230602C00113000 | 2023-05-23 9:38AM EDT | 113.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 46.48% |
| ABT230602C00114000 | 2023-05-22 3:23PM EDT | 114.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 60 | 42.77% |
| ABT230602C00115000 | 2023-05-22 3:24PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 140 | 45.70% |
| ABT230602C00116000 | 2023-05-25 10:29AM EDT | 116.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 49 | 48.83% |
| ABT230602C00117000 | 2023-05-22 10:04AM EDT | 117.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 85 | 51.56% |
| ABT230602C00118000 | 2023-05-25 10:46AM EDT | 118.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 105 | 54.69% |
| ABT230602C00119000 | 2023-05-10 9:38AM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 53.91% |
| ABT230602C00120000 | 2023-05-15 12:04PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 78 | 56.64% |
| ABT230602C00121000 | 2023-05-12 10:18AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 123.83% |
| ABT230602C00123000 | 2023-05-09 10:35AM EDT | 123.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 10 | 68.36% |
| ABT230602C00124000 | 2023-05-08 10:15AM EDT | 124.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 20 | 71.09% |
| ABT230602C00125000 | 2023-05-08 10:19AM EDT | 125.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 34 | 73.44% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230602P00080000 | 2023-05-24 10:12AM EDT | 80.00 | 0.18 | 0.00 | 0.01 | +0.18 | - | - | 5 | 75.00% |
| ABT230602P00085000 | 2023-05-17 2:27PM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 20 | 74.22% |
| ABT230602P00088000 | 2023-05-22 10:56AM EDT | 88.00 | 0.01 | 0.00 | 0.08 | +0.01 | - | - | 20 | 62.50% |
| ABT230602P00089000 | 2023-05-26 9:55AM EDT | 89.00 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 10 | 0 | 53.13% |
| ABT230602P00090000 | 2023-05-25 11:12AM EDT | 90.00 | 0.06 | 0.00 | 0.04 | +0.06 | - | - | 1 | 54.30% |
| ABT230602P00091000 | 2023-05-26 2:43PM EDT | 91.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 5 | 1 | 50.39% |
| ABT230602P00094000 | 2023-05-25 1:03PM EDT | 94.00 | 0.13 | 0.01 | 0.11 | +0.13 | - | - | 20 | 46.68% |
| ABT230602P00095000 | 2023-05-26 9:53AM EDT | 95.00 | 0.11 | 0.02 | 0.11 | -0.02 | -15.38% | 2 | 19 | 42.19% |
| ABT230602P00096000 | 2023-05-25 9:30AM EDT | 96.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 4 | 39.75% |
| ABT230602P00097000 | 2023-05-26 2:17PM EDT | 97.00 | 0.10 | 0.03 | 0.10 | +0.10 | - | 4 | 23 | 32.42% |
| ABT230602P00098000 | 2023-05-26 12:41PM EDT | 98.00 | 0.12 | 0.07 | 0.20 | -0.30 | -71.43% | 2 | 4 | 33.30% |
| ABT230602P00099000 | 2023-05-26 12:24PM EDT | 99.00 | 0.18 | 0.14 | 0.29 | -0.45 | -71.43% | 2 | 3 | 31.64% |
| ABT230602P00100000 | 2023-05-26 3:42PM EDT | 100.00 | 0.31 | 0.25 | 0.32 | -0.44 | -58.67% | 8 | 31 | 26.86% |
| ABT230602P00101000 | 2023-05-26 3:56PM EDT | 101.00 | 0.46 | 0.41 | 0.47 | -0.55 | -54.46% | 7 | 263 | 24.71% |
| ABT230602P00102000 | 2023-05-26 3:59PM EDT | 102.00 | 0.71 | 0.67 | 0.73 | -0.70 | -49.65% | 246 | 187 | 23.24% |
| ABT230602P00103000 | 2023-05-26 2:44PM EDT | 103.00 | 1.18 | 1.08 | 1.13 | -0.65 | -35.52% | 12 | 80 | 22.12% |
| ABT230602P00104000 | 2023-05-26 9:30AM EDT | 104.00 | 2.28 | 1.62 | 1.70 | -0.06 | -2.56% | 2 | 13 | 21.51% |
| ABT230602P00105000 | 2023-05-26 3:59PM EDT | 105.00 | 2.42 | 2.32 | 2.53 | -1.08 | -30.86% | 4 | 386 | 24.07% |
| ABT230602P00106000 | 2023-05-26 2:06PM EDT | 106.00 | 3.35 | 3.15 | 3.35 | -0.87 | -20.62% | 1 | 255 | 24.22% |
| ABT230602P00107000 | 2023-05-26 12:50PM EDT | 107.00 | 3.80 | 3.95 | 4.40 | -1.23 | -24.45% | 2 | 21 | 31.06% |
| ABT230602P00108000 | 2023-05-26 3:26PM EDT | 108.00 | 5.14 | 4.85 | 5.25 | +3.49 | +211.52% | 1 | 29 | 28.91% |
| ABT230602P00109000 | 2023-05-25 11:53AM EDT | 109.00 | 7.20 | 5.70 | 6.30 | 0.00 | - | 8 | 7 | 35.84% |
| ABT230602P00110000 | 2023-05-25 1:45PM EDT | 110.00 | 8.09 | 6.80 | 7.50 | 0.00 | - | 16 | 69 | 49.22% |
| ABT230602P00111000 | 2023-05-23 3:52PM EDT | 111.00 | 5.47 | 7.85 | 8.45 | 0.00 | - | 24 | 0 | 51.61% |
| ABT230602P00112000 | 2023-05-22 2:29PM EDT | 112.00 | 3.30 | 8.80 | 9.40 | 0.00 | - | 2 | 0 | 53.52% |
| ABT230602P00113000 | 2023-05-24 2:55PM EDT | 113.00 | 8.80 | 9.85 | 10.50 | 0.00 | - | 90 | 23 | 62.40% |
| ABT230602P00114000 | 2023-05-23 3:57PM EDT | 114.00 | 8.39 | 10.75 | 11.55 | 0.00 | - | 3 | 0 | 68.95% |
| ABT230602P00115000 | 2023-05-16 9:30AM EDT | 115.00 | 5.55 | 11.70 | 12.40 | 0.00 | - | 1 | 13 | 65.43% |
| ABT230602P00116000 | 2023-04-26 9:35AM EDT | 116.00 | 7.00 | 12.40 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.