Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,381.70 +3.41 (+0.10%) Nikkei
27,443.56 +10.16 (+0.04%) Hang Seng
22,069.73 0.00 (0.00%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,823.07 -867.51 (-3.66%) CMC Crypto 200
517.53 -20.34 (-3.78%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230519C00065000 | 2022-09-21 2:45PM EST | 65.00 | 37.25 | 31.85 | 32.45 | 0.00 | - | - | 2 | 0.00% |
| ABT230519C00080000 | 2022-12-12 11:35AM EST | 80.00 | 30.00 | 33.65 | 34.30 | 0.00 | - | 21 | 27 | 70.74% |
| ABT230519C00085000 | 2023-01-26 12:49PM EST | 85.00 | 26.45 | 25.75 | 26.15 | 0.00 | - | 2 | 25 | 40.82% |
| ABT230519C00090000 | 2023-01-11 1:03PM EST | 90.00 | 24.10 | 21.15 | 21.50 | 0.00 | - | 68 | 106 | 36.74% |
| ABT230519C00095000 | 2023-01-10 10:16AM EST | 95.00 | 20.85 | 16.70 | 17.05 | 0.00 | - | 1 | 41 | 33.26% |
| ABT230519C00100000 | 2023-01-25 11:12AM EST | 100.00 | 12.90 | 12.55 | 12.90 | 0.00 | - | 6 | 299 | 30.29% |
| ABT230519C00105000 | 2023-01-25 11:19AM EST | 105.00 | 9.00 | 8.85 | 9.05 | 0.00 | - | 2 | 1,858 | 27.17% |
| ABT230519C00110000 | 2023-01-30 1:26PM EST | 110.00 | 6.05 | 5.70 | 5.90 | +0.05 | +0.83% | 525 | 1,659 | 25.03% |
| ABT230519C00115000 | 2023-01-27 9:31AM EST | 115.00 | 3.75 | 3.30 | 3.40 | 0.00 | - | 4 | 1,450 | 22.94% |
| ABT230519C00120000 | 2023-01-30 2:47PM EST | 120.00 | 1.74 | 1.68 | 1.82 | +0.09 | +5.45% | 14 | 2,146 | 21.86% |
| ABT230519C00125000 | 2023-01-30 1:03PM EST | 125.00 | 0.88 | 0.79 | 0.88 | +0.08 | +10.00% | 83 | 1,006 | 21.07% |
| ABT230519C00130000 | 2023-01-27 2:09PM EST | 130.00 | 0.38 | 0.38 | 0.44 | 0.00 | - | 2 | 1,194 | 21.12% |
| ABT230519C00135000 | 2023-01-23 10:53AM EST | 135.00 | 0.57 | 0.09 | 0.50 | 0.00 | - | 16 | 166 | 25.29% |
| ABT230519C00140000 | 2023-01-25 9:58AM EST | 140.00 | 0.30 | 0.05 | 0.38 | 0.00 | - | 5 | 53 | 27.00% |
| ABT230519C00145000 | 2023-01-30 1:33PM EST | 145.00 | 0.08 | 0.04 | 0.17 | -0.22 | -73.33% | 10 | 46 | 25.98% |
| ABT230519C00150000 | 2023-01-11 2:03PM EST | 150.00 | 0.20 | 0.02 | 0.27 | 0.00 | - | 2 | 2 | 30.81% |
| ABT230519C00155000 | 2023-01-11 2:02PM EST | 155.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 2 | 1 | 33.18% |
| ABT230519C00160000 | 2023-01-10 1:30PM EST | 160.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 37 | 35.40% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230519P00050000 | 2022-11-23 1:57PM EST | 50.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 62.50% |
| ABT230519P00055000 | 2023-01-11 3:19PM EST | 55.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 34 | 57.32% |
| ABT230519P00060000 | 2023-01-17 11:08AM EST | 60.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 2 | 155 | 51.56% |
| ABT230519P00065000 | 2023-01-17 11:07AM EST | 65.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 7 | 50.98% |
| ABT230519P00070000 | 2022-12-30 2:34PM EST | 70.00 | 0.33 | 0.02 | 0.22 | 0.00 | - | 2 | 38 | 43.07% |
| ABT230519P00075000 | 2023-01-20 3:48PM EST | 75.00 | 0.17 | 0.07 | 0.40 | 0.00 | - | 9 | 204 | 41.65% |
| ABT230519P00080000 | 2023-01-24 11:30AM EST | 80.00 | 0.25 | 0.11 | 0.51 | 0.00 | - | 10 | 221 | 37.60% |
| ABT230519P00085000 | 2023-01-25 9:56AM EST | 85.00 | 0.50 | 0.41 | 0.48 | 0.00 | - | 5 | 1,250 | 31.20% |
| ABT230519P00090000 | 2023-01-27 10:06AM EST | 90.00 | 0.57 | 0.69 | 0.78 | 0.00 | - | 10 | 1,196 | 28.93% |
| ABT230519P00095000 | 2023-01-25 3:29PM EST | 95.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 1 | 1,312 | 26.66% |
| ABT230519P00100000 | 2023-01-30 3:49PM EST | 100.00 | 1.96 | 1.92 | 2.03 | +0.25 | +14.62% | 28 | 1,443 | 24.65% |
| ABT230519P00105000 | 2023-01-26 11:31AM EST | 105.00 | 2.87 | 3.10 | 3.25 | 0.00 | - | 2 | 892 | 22.71% |
| ABT230519P00110000 | 2023-01-30 1:43PM EST | 110.00 | 4.80 | 4.90 | 5.10 | +0.10 | +2.13% | 528 | 748 | 20.91% |
| ABT230519P00115000 | 2023-01-30 2:26PM EST | 115.00 | 7.35 | 7.45 | 7.60 | +0.40 | +5.76% | 5 | 1,070 | 18.56% |
| ABT230519P00120000 | 2023-01-09 10:11AM EST | 120.00 | 10.35 | 10.90 | 11.15 | 0.00 | - | 1 | 43 | 16.98% |
| ABT230519P00125000 | 2023-01-26 1:32PM EST | 125.00 | 14.68 | 15.10 | 15.60 | 0.00 | - | 1 | 3 | 17.10% |
| ABT230519P00130000 | 2022-10-13 8:39AM EST | 130.00 | 32.05 | 25.55 | 26.40 | 0.00 | - | 1 | 0 | 52.17% |
© 2023 Yahoo. All rights reserved.
