Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,384.79 +6.50 (+0.19%) Nikkei
27,443.00 +9.60 (+0.03%) Hang Seng
22,069.73 0.00 (0.00%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,821.84 -869.11 (-3.67%) CMC Crypto 200
517.57 -20.30 (-3.77%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230217C00050000 | 2023-01-06 2:11PM EST | 50.00 | 62.13 | 59.60 | 60.30 | 0.00 | - | 1 | 0 | 162.89% |
| ABT230217C00055000 | 2022-12-07 10:04AM EST | 55.00 | 50.00 | 56.45 | 56.95 | 0.00 | - | - | 1 | 241.36% |
| ABT230217C00070000 | 2022-11-22 2:50PM EST | 70.00 | 35.35 | 38.00 | 38.80 | 0.00 | - | 1 | 27 | 0.00% |
| ABT230217C00075000 | 2022-10-26 9:14AM EST | 75.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT230217C00080000 | 2022-12-22 1:34PM EST | 80.00 | 26.50 | 32.25 | 33.35 | 0.00 | - | 1 | 0 | 153.05% |
| ABT230217C00085000 | 2022-11-07 3:55PM EST | 85.00 | 16.35 | 20.35 | 21.15 | 0.00 | - | 3 | 116 | 0.00% |
| ABT230217C00090000 | 2023-01-18 11:38AM EST | 90.00 | 22.49 | 19.85 | 20.30 | 0.00 | - | 2 | 60 | 55.08% |
| ABT230217C00095000 | 2023-01-09 9:30AM EST | 95.00 | 18.70 | 14.90 | 15.25 | 0.00 | - | 1 | 110 | 48.10% |
| ABT230217C00100000 | 2023-01-30 1:26PM EST | 100.00 | 10.80 | 10.10 | 10.40 | 0.00 | - | 10 | 701 | 37.89% |
| ABT230217C00101000 | 2023-01-27 3:20PM EST | 101.00 | 9.85 | 9.20 | 9.45 | 0.00 | - | 2 | 2 | 35.96% |
| ABT230217C00103000 | 2023-01-30 3:18PM EST | 103.00 | 7.35 | 7.30 | 7.65 | -0.55 | -6.96% | 5 | 2 | 33.30% |
| ABT230217C00104000 | 2023-01-30 3:18PM EST | 104.00 | 6.48 | 6.50 | 6.70 | -0.47 | -6.76% | 7 | 15 | 30.86% |
| ABT230217C00105000 | 2023-01-30 2:35PM EST | 105.00 | 5.95 | 5.65 | 5.85 | +0.15 | +2.59% | 2 | 4,451 | 29.59% |
| ABT230217C00106000 | 2023-01-30 2:47PM EST | 106.00 | 4.95 | 4.75 | 5.00 | -0.50 | -9.17% | 11 | 10 | 27.98% |
| ABT230217C00107000 | 2023-01-27 11:46AM EST | 107.00 | 4.65 | 4.00 | 4.20 | 0.00 | - | 7 | 7 | 26.59% |
| ABT230217C00108000 | 2023-01-30 9:44AM EST | 108.00 | 3.40 | 3.35 | 3.50 | -0.30 | -8.11% | 23 | 5 | 25.82% |
| ABT230217C00109000 | 2023-01-30 3:38PM EST | 109.00 | 2.84 | 2.69 | 2.82 | -0.21 | -6.89% | 1 | 48 | 24.68% |
| ABT230217C00110000 | 2023-01-30 3:53PM EST | 110.00 | 2.17 | 2.12 | 2.21 | -0.03 | -1.36% | 171 | 5,443 | 23.66% |
| ABT230217C00111000 | 2023-01-30 12:21PM EST | 111.00 | 1.93 | 1.61 | 1.73 | +0.02 | +1.05% | 56 | 118 | 23.27% |
| ABT230217C00112000 | 2023-01-30 3:40PM EST | 112.00 | 1.30 | 1.19 | 1.28 | -0.16 | -10.96% | 153 | 88 | 22.44% |
| ABT230217C00113000 | 2023-01-30 3:57PM EST | 113.00 | 0.89 | 0.87 | 0.93 | -0.06 | -6.32% | 2,523 | 1,432 | 21.90% |
| ABT230217C00114000 | 2023-01-30 3:52PM EST | 114.00 | 0.63 | 0.62 | 0.68 | -0.17 | -21.25% | 17 | 610 | 21.78% |
| ABT230217C00115000 | 2023-01-30 3:32PM EST | 115.00 | 0.44 | 0.42 | 0.48 | -0.06 | -12.00% | 131 | 7,181 | 21.58% |
| ABT230217C00116000 | 2023-01-30 1:01PM EST | 116.00 | 0.36 | 0.29 | 0.35 | -0.01 | -2.70% | 3 | 282 | 21.78% |
| ABT230217C00117000 | 2023-01-30 3:18PM EST | 117.00 | 0.21 | 0.21 | 0.25 | -0.07 | -25.00% | 660 | 63 | 21.92% |
| ABT230217C00118000 | 2023-01-30 10:06AM EST | 118.00 | 0.18 | 0.13 | 0.19 | -0.08 | -30.77% | 1 | 103 | 22.46% |
| ABT230217C00119000 | 2023-01-27 12:27PM EST | 119.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 3 | 221 | 23.19% |
| ABT230217C00120000 | 2023-01-30 3:21PM EST | 120.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 576 | 5,504 | 24.32% |
| ABT230217C00121000 | 2023-01-25 10:32AM EST | 121.00 | 0.18 | 0.06 | 0.12 | 0.00 | - | - | 25 | 25.68% |
| ABT230217C00122000 | 2023-01-25 3:38PM EST | 122.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | - | 13 | 26.47% |
| ABT230217C00123000 | 2023-01-24 12:48PM EST | 123.00 | 0.29 | 0.03 | 0.10 | 0.00 | - | - | 9 | 28.13% |
| ABT230217C00124000 | 2023-01-30 12:22PM EST | 124.00 | 0.05 | 0.02 | 0.07 | -0.17 | -77.27% | 83 | 17 | 28.03% |
| ABT230217C00125000 | 2023-01-30 10:22AM EST | 125.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 2,542 | 28.91% |
| ABT230217C00130000 | 2023-01-26 11:31AM EST | 130.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,529 | 36.91% |
| ABT230217C00135000 | 2023-01-24 9:47AM EST | 135.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 166 | 43.56% |
| ABT230217C00140000 | 2023-01-26 10:09AM EST | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 693 | 47.85% |
| ABT230217C00145000 | 2023-01-06 3:48PM EST | 145.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 37 | 52.34% |
| ABT230217C00150000 | 2023-01-26 10:22AM EST | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 574 | 51.56% |
| ABT230217C00155000 | 2022-10-07 12:15PM EST | 155.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 70.51% |
| ABT230217C00160000 | 2023-01-09 9:53AM EST | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 204 | 60.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230217P00050000 | 2023-01-30 11:23AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 45 | 112.50% |
| ABT230217P00055000 | 2023-01-30 11:34AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 230 | 100.00% |
| ABT230217P00060000 | 2023-01-12 9:51AM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 42 | 153 | 98.44% |
| ABT230217P00065000 | 2023-01-12 12:02PM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 93 | 266 | 85.94% |
| ABT230217P00070000 | 2023-01-13 12:35PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 251 | 67.19% |
| ABT230217P00075000 | 2023-01-13 10:22AM EST | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 342 | 64.06% |
| ABT230217P00080000 | 2023-01-30 1:58PM EST | 80.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 174 | 56.25% |
| ABT230217P00085000 | 2023-01-30 11:42AM EST | 85.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 2 | 641 | 50.39% |
| ABT230217P00090000 | 2023-01-27 3:53PM EST | 90.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 10 | 3,015 | 46.09% |
| ABT230217P00095000 | 2023-01-30 3:14PM EST | 95.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 10 | 1,761 | 37.40% |
| ABT230217P00100000 | 2023-01-30 2:42PM EST | 100.00 | 0.19 | 0.20 | 0.24 | +0.01 | +5.56% | 15 | 2,571 | 29.59% |
| ABT230217P00101000 | 2023-01-26 1:02PM EST | 101.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | - | 4 | 28.52% |
| ABT230217P00102000 | 2023-01-25 9:30AM EST | 102.00 | 0.51 | 0.32 | 0.36 | 0.00 | - | - | 2 | 27.59% |
| ABT230217P00103000 | 2023-01-27 3:56PM EST | 103.00 | 0.39 | 0.40 | 0.44 | 0.00 | - | 2 | 11 | 26.51% |
| ABT230217P00104000 | 2023-01-30 10:02AM EST | 104.00 | 0.46 | 0.50 | 0.55 | +0.06 | +15.00% | 1 | 37 | 25.61% |
| ABT230217P00105000 | 2023-01-30 2:32PM EST | 105.00 | 0.63 | 0.62 | 0.69 | -0.01 | -1.56% | 104 | 3,233 | 24.73% |
| ABT230217P00106000 | 2023-01-30 2:52PM EST | 106.00 | 0.85 | 0.81 | 0.87 | +0.13 | +18.06% | 1 | 8 | 23.95% |
| ABT230217P00107000 | 2023-01-26 11:51AM EST | 107.00 | 1.05 | 1.03 | 1.11 | 0.00 | - | - | 96 | 23.34% |
| ABT230217P00108000 | 2023-01-30 3:54PM EST | 108.00 | 1.33 | 1.30 | 1.37 | +0.13 | +10.83% | 8 | 40 | 22.34% |
| ABT230217P00109000 | 2023-01-30 1:41PM EST | 109.00 | 1.55 | 1.64 | 1.74 | -0.09 | -5.49% | 2 | 37 | 21.88% |
| ABT230217P00110000 | 2023-01-30 2:14PM EST | 110.00 | 1.99 | 2.06 | 2.15 | +0.20 | +11.17% | 26 | 1,969 | 21.09% |
| ABT230217P00111000 | 2023-01-30 2:02PM EST | 111.00 | 2.39 | 2.55 | 2.67 | +0.14 | +6.22% | 27 | 416 | 20.66% |
| ABT230217P00112000 | 2023-01-30 3:20PM EST | 112.00 | 3.20 | 3.10 | 3.25 | +0.44 | +15.94% | 11 | 73 | 20.00% |
| ABT230217P00113000 | 2023-01-30 3:11PM EST | 113.00 | 3.90 | 3.75 | 3.95 | +0.40 | +11.43% | 237 | 1,666 | 19.83% |
| ABT230217P00114000 | 2023-01-27 10:33AM EST | 114.00 | 3.95 | 4.50 | 4.70 | 0.00 | - | 2 | 52 | 19.39% |
| ABT230217P00115000 | 2023-01-26 3:59PM EST | 115.00 | 4.60 | 5.35 | 5.55 | 0.00 | - | 7 | 359 | 19.58% |
| ABT230217P00116000 | 2023-01-24 12:29PM EST | 116.00 | 4.35 | 6.20 | 6.40 | 0.00 | - | - | 14 | 18.85% |
| ABT230217P00118000 | 2023-01-24 3:59PM EST | 118.00 | 6.00 | 8.05 | 8.50 | 0.00 | - | - | 0 | 25.44% |
| ABT230217P00119000 | 2023-01-30 3:18PM EST | 119.00 | 9.37 | 9.10 | 9.40 | +0.67 | +7.70% | 10 | 1 | 25.05% |
| ABT230217P00120000 | 2023-01-30 3:18PM EST | 120.00 | 10.34 | 10.10 | 10.45 | +2.65 | +34.46% | 10 | 20 | 28.37% |
| ABT230217P00122000 | 2023-01-23 10:20AM EST | 122.00 | 8.75 | 11.85 | 12.75 | 0.00 | - | - | 0 | 39.31% |
| ABT230217P00123000 | 2023-01-23 12:12PM EST | 123.00 | 9.20 | 13.05 | 13.90 | 0.00 | - | - | 0 | 44.39% |
| ABT230217P00124000 | 2023-01-23 1:11PM EST | 124.00 | 9.90 | 14.05 | 14.50 | 0.00 | - | - | 0 | 37.45% |
| ABT230217P00125000 | 2023-01-10 11:00AM EST | 125.00 | 12.15 | 15.10 | 15.75 | 0.00 | - | 1 | 0 | 45.53% |
| ABT230217P00130000 | 2023-01-23 1:36PM EST | 130.00 | 15.50 | 20.10 | 20.45 | 0.00 | - | 36 | 0 | 46.39% |
© 2023 Yahoo. All rights reserved.
