Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:95.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230929C00095000 | 2023-09-27 2:40PM EDT | 2023-09-29 | 1.00 | 2.00 | 2.15 | 0.00 | - | 28 | 21 | 0.00% |
| ABT231006C00095000 | 2023-09-29 10:31AM EDT | 2023-10-06 | 3.14 | 2.60 | 2.70 | -0.13 | -3.98% | 5 | 29 | 23.05% |
| ABT231013C00095000 | 2023-09-27 1:02PM EDT | 2023-10-13 | 2.00 | 2.86 | 2.98 | 0.00 | - | 2 | 2 | 21.14% |
| ABT231020C00095000 | 2023-09-28 3:26PM EDT | 2023-10-20 | 4.50 | 3.60 | 3.70 | 0.00 | - | 23 | 70 | 25.90% |
| ABT231103C00095000 | 2023-09-26 2:23PM EDT | 2023-11-03 | 3.82 | 4.20 | 4.35 | 0.00 | - | - | 1 | 25.93% |
| ABT231117C00095000 | 2023-09-29 10:20AM EDT | 2023-11-17 | 5.20 | 4.75 | 4.85 | -0.31 | -5.63% | 49 | 182 | 25.65% |
| ABT231215C00095000 | 2023-09-29 9:52AM EDT | 2023-12-15 | 5.70 | 5.60 | 5.70 | -0.70 | -10.94% | 11 | 94 | 25.45% |
| ABT240119C00095000 | 2023-09-29 10:35AM EDT | 2024-01-19 | 7.07 | 6.55 | 6.70 | -0.28 | -3.81% | 9 | 526 | 25.92% |
| ABT240216C00095000 | 2023-09-28 3:59PM EDT | 2024-02-16 | 7.80 | 7.35 | 7.50 | -0.42 | -5.11% | 2 | 144 | 26.60% |
| ABT240517C00095000 | 2023-09-26 11:23AM EDT | 2024-05-17 | 8.95 | 9.30 | 9.45 | 0.00 | - | - | 1 | 27.19% |
| ABT240621C00095000 | 2023-09-28 10:49AM EDT | 2024-06-21 | 10.25 | 10.05 | 10.25 | 0.00 | - | 17 | 27 | 27.81% |
| ABT250117C00095000 | 2023-09-27 3:04PM EDT | 2025-01-17 | 12.69 | 13.45 | 13.65 | 0.00 | - | 1 | 354 | 28.67% |
| ABT260116C00095000 | 2023-09-28 3:58PM EDT | 2026-01-16 | 18.90 | 17.60 | 18.00 | 0.00 | - | 4 | 4 | 29.21% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230929P00095000 | 2023-09-29 11:33AM EDT | 2023-09-29 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 9 | 94 | 30.27% |
| ABT231006P00095000 | 2023-09-29 11:45AM EDT | 2023-10-06 | 0.37 | 0.43 | 0.47 | +0.04 | +12.12% | 3 | 56 | 22.61% |
| ABT231013P00095000 | 2023-09-29 11:33AM EDT | 2023-10-13 | 0.74 | 0.90 | 0.97 | +0.01 | +1.37% | 9 | 26 | 24.07% |
| ABT231020P00095000 | 2023-09-29 11:26AM EDT | 2023-10-20 | 1.52 | 1.76 | 1.78 | -0.06 | -3.80% | 5 | 1,264 | 29.18% |
| ABT231027P00095000 | 2023-09-28 3:05PM EDT | 2023-10-27 | 1.79 | 1.98 | 2.04 | 0.00 | - | 3 | 75 | 27.93% |
| ABT231103P00095000 | 2023-09-28 1:25PM EDT | 2023-11-03 | 2.00 | 2.15 | 2.23 | 0.00 | - | 1 | 2 | 26.71% |
| ABT231117P00095000 | 2023-09-29 12:11PM EDT | 2023-11-17 | 2.50 | 2.51 | 2.56 | +0.26 | +11.61% | 85 | 2,091 | 25.07% |
| ABT231215P00095000 | 2023-09-29 12:16PM EDT | 2023-12-15 | 3.10 | 3.00 | 3.10 | +0.22 | +7.64% | 22 | 768 | 23.21% |
| ABT240119P00095000 | 2023-09-29 11:37AM EDT | 2024-01-19 | 3.70 | 3.75 | 3.80 | +0.15 | +4.23% | 32 | 5,509 | 22.64% |
| ABT240216P00095000 | 2023-09-29 12:06PM EDT | 2024-02-16 | 4.30 | 4.35 | 4.45 | +0.15 | +3.61% | 13 | 1,821 | 23.04% |
| ABT240517P00095000 | 2023-09-28 3:30PM EDT | 2024-05-17 | 5.35 | 5.55 | 5.75 | 0.00 | - | 7 | 36 | 22.28% |
| ABT240621P00095000 | 2023-09-27 11:16AM EDT | 2024-06-21 | 6.25 | 5.90 | 6.10 | 0.00 | - | 73 | 1,037 | 21.85% |
| ABT250117P00095000 | 2023-09-27 3:23PM EDT | 2025-01-17 | 7.75 | 7.85 | 8.10 | -0.65 | -7.74% | 1 | 910 | 20.97% |
| ABT260116P00095000 | 2023-09-27 11:28AM EDT | 2026-01-16 | 10.50 | 9.70 | 11.10 | 0.00 | - | 1 | 1 | 21.03% |
© 2023 Yahoo. All rights reserved.
