Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230331C00100000 | 2023-03-27 3:50PM EDT | 2023-03-31 | 0.27 | 0.28 | 0.39 | -0.23 | -46.00% | 194 | 188 | 21.00% |
| ABT230406C00100000 | 2023-03-27 12:58PM EDT | 2023-04-06 | 0.82 | 0.71 | 0.80 | -0.03 | -3.53% | 25 | 35 | 20.97% |
| ABT230414C00100000 | 2023-03-27 2:21PM EDT | 2023-04-14 | 1.18 | 1.09 | 1.28 | -0.06 | -4.84% | 78 | 64 | 21.63% |
| ABT230421C00100000 | 2023-03-27 2:39PM EDT | 2023-04-21 | 1.96 | 1.82 | 1.90 | +0.19 | +10.73% | 126 | 1,893 | 24.59% |
| ABT230428C00100000 | 2023-03-27 3:27PM EDT | 2023-04-28 | 2.30 | 2.05 | 2.26 | +0.28 | +13.86% | 14 | 34 | 24.93% |
| ABT230519C00100000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 3.05 | 2.96 | 3.10 | +0.15 | +5.17% | 740 | 2,269 | 25.10% |
| ABT230616C00100000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 3.99 | 3.90 | 4.05 | +0.24 | +6.40% | 46 | 1,159 | 25.49% |
| ABT230818C00100000 | 2023-03-27 1:14PM EDT | 2023-08-18 | 5.70 | 5.55 | 5.70 | +0.40 | +7.55% | 8 | 510 | 25.84% |
| ABT231117C00100000 | 2023-03-27 3:21PM EDT | 2023-11-17 | 7.85 | 7.55 | 7.80 | +0.41 | +5.51% | 1 | 89 | 26.90% |
| ABT240119C00100000 | 2023-03-27 11:22AM EDT | 2024-01-19 | 8.73 | 8.40 | 8.90 | +0.43 | +5.18% | 2 | 332 | 26.99% |
| ABT240621C00100000 | 2023-03-27 11:58AM EDT | 2024-06-21 | 11.07 | 10.95 | 11.50 | +0.56 | +5.33% | 56 | 528 | 27.89% |
| ABT250117C00100000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 12.97 | 13.40 | 13.85 | 0.00 | - | 5 | 118 | 27.52% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230331P00100000 | 2023-03-24 2:49PM EDT | 2023-03-31 | 2.52 | 1.62 | 1.94 | 0.00 | - | 8 | 51 | 21.24% |
| ABT230406P00100000 | 2023-03-27 3:56PM EDT | 2023-04-06 | 2.08 | 2.09 | 2.21 | -0.31 | -12.97% | 3 | 131 | 18.87% |
| ABT230414P00100000 | 2023-03-17 3:28PM EDT | 2023-04-14 | 4.40 | 2.74 | 2.96 | 0.00 | - | 10 | 20 | 23.27% |
| ABT230421P00100000 | 2023-03-27 3:36PM EDT | 2023-04-21 | 3.40 | 3.50 | 3.60 | -0.69 | -16.87% | 72 | 2,908 | 26.15% |
| ABT230428P00100000 | 2023-03-27 10:25AM EDT | 2023-04-28 | 3.90 | 3.70 | 3.90 | -0.60 | -13.33% | 7 | 3 | 25.79% |
| ABT230505P00100000 | 2023-03-24 3:40PM EDT | 2023-05-05 | 4.40 | 3.85 | 4.10 | 0.00 | - | 4 | 4 | 24.98% |
| ABT230519P00100000 | 2023-03-27 3:30PM EDT | 2023-05-19 | 4.35 | 4.30 | 4.45 | -0.47 | -9.75% | 59 | 3,249 | 23.84% |
| ABT230616P00100000 | 2023-03-27 3:36PM EDT | 2023-06-16 | 4.85 | 4.95 | 5.10 | -1.00 | -17.09% | 91 | 6,437 | 22.86% |
| ABT230818P00100000 | 2023-03-27 11:08AM EDT | 2023-08-18 | 6.35 | 6.25 | 6.50 | -0.57 | -8.24% | 28 | 988 | 22.86% |
| ABT231117P00100000 | 2023-03-23 3:55PM EDT | 2023-11-17 | 8.60 | 7.50 | 7.95 | 0.00 | - | 112 | 191 | 22.52% |
| ABT240119P00100000 | 2023-03-27 10:56AM EDT | 2024-01-19 | 8.35 | 8.15 | 8.65 | -0.75 | -8.24% | 2 | 2,345 | 21.97% |
| ABT240621P00100000 | 2023-03-23 9:36AM EDT | 2024-06-21 | 10.73 | 9.55 | 10.05 | 0.00 | - | 1 | 42 | 21.06% |
| ABT250117P00100000 | 2023-03-09 2:33PM EDT | 2025-01-17 | 10.68 | 11.20 | 11.75 | 0.00 | - | 6 | 293 | 20.63% |
© 2023 Yahoo. All rights reserved.
