Singapore markets open in 47 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,841.23 -942.05 (-3.96%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00060000 | 2022-10-19 10:15AM EST | 60.00 | 39.28 | 44.40 | 45.40 | 0.00 | - | 3 | 10 | 0.00% |
| ABT230616C00065000 | 2022-09-19 11:27AM EST | 65.00 | 39.50 | 33.45 | 34.60 | 0.00 | - | 3 | 3 | 0.00% |
| ABT230616C00070000 | 2023-01-11 2:21PM EST | 70.00 | 43.30 | 40.50 | 41.20 | 0.00 | - | 1 | 8 | 52.66% |
| ABT230616C00075000 | 2022-09-26 9:49AM EST | 75.00 | 28.40 | 27.10 | 27.60 | 0.00 | - | 6 | 23 | 0.00% |
| ABT230616C00080000 | 2023-01-23 9:32AM EST | 80.00 | 34.27 | 30.80 | 31.50 | 0.00 | - | 1 | 82 | 45.75% |
| ABT230616C00085000 | 2023-01-11 12:41PM EST | 85.00 | 29.26 | 26.35 | 26.80 | 0.00 | - | 29 | 180 | 41.36% |
| ABT230616C00090000 | 2023-01-13 2:37PM EST | 90.00 | 25.90 | 21.80 | 22.25 | 0.00 | - | 7 | 95 | 37.54% |
| ABT230616C00095000 | 2023-01-23 2:04PM EST | 95.00 | 22.10 | 17.50 | 17.80 | 0.00 | - | 6 | 137 | 33.66% |
| ABT230616C00100000 | 2023-01-10 1:12PM EST | 100.00 | 17.40 | 13.45 | 13.70 | 0.00 | - | 1 | 245 | 30.63% |
| ABT230616C00105000 | 2023-01-26 9:35AM EST | 105.00 | 11.20 | 9.75 | 10.00 | 0.00 | - | 60 | 5,995 | 28.02% |
| ABT230616C00110000 | 2023-01-30 11:35AM EST | 110.00 | 7.12 | 6.65 | 6.85 | +0.12 | +1.71% | 4 | 3,413 | 25.87% |
| ABT230616C00115000 | 2023-01-30 2:56PM EST | 115.00 | 4.17 | 4.15 | 4.30 | -0.18 | -4.14% | 3 | 2,985 | 23.94% |
| ABT230616C00120000 | 2023-01-30 9:42AM EST | 120.00 | 2.40 | 2.39 | 2.53 | -0.12 | -4.76% | 1 | 1,059 | 22.71% |
| ABT230616C00125000 | 2023-01-30 3:20PM EST | 125.00 | 1.26 | 1.26 | 1.40 | -0.04 | -3.08% | 115 | 1,371 | 21.92% |
| ABT230616C00130000 | 2023-01-30 11:25AM EST | 130.00 | 0.75 | 0.65 | 0.76 | -0.03 | -3.85% | 70 | 516 | 21.62% |
| ABT230616C00135000 | 2023-01-30 1:51PM EST | 135.00 | 0.40 | 0.35 | 0.43 | 0.00 | - | 1 | 394 | 21.83% |
| ABT230616C00140000 | 2023-01-25 11:15AM EST | 140.00 | 0.30 | 0.11 | 0.35 | 0.00 | - | 1 | 461 | 23.68% |
| ABT230616C00145000 | 2023-01-25 3:11PM EST | 145.00 | 0.19 | 0.07 | 0.40 | 0.00 | - | 5 | 150 | 27.00% |
| ABT230616C00150000 | 2023-01-26 2:23PM EST | 150.00 | 0.05 | 0.05 | 0.33 | 0.00 | - | 5 | 89 | 28.49% |
| ABT230616C00155000 | 2023-01-24 10:47AM EST | 155.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 2 | 12 | 30.32% |
| ABT230616C00160000 | 2023-01-19 11:24AM EST | 160.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 2 | 22 | 32.18% |
| ABT230616C00165000 | 2023-01-19 11:24AM EST | 165.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 2 | 3 | 33.84% |
| ABT230616C00170000 | 2023-01-19 11:22AM EST | 170.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 15 | 35.60% |
| ABT230616C00175000 | 2023-01-19 11:22AM EST | 175.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 37.31% |
| ABT230616C00180000 | 2023-01-24 1:45PM EST | 180.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 16 | 38.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00050000 | 2023-01-25 11:01AM EST | 50.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 15 | 57.23% |
| ABT230616P00055000 | 2023-01-30 12:32PM EST | 55.00 | 0.06 | 0.01 | 0.14 | -0.01 | -14.29% | 2 | 225 | 52.54% |
| ABT230616P00060000 | 2023-01-19 11:21AM EST | 60.00 | 0.20 | 0.03 | 0.26 | 0.00 | - | 2 | 237 | 51.22% |
| ABT230616P00065000 | 2023-01-23 12:12PM EST | 65.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 250 | 46.29% |
| ABT230616P00070000 | 2023-01-24 1:52PM EST | 70.00 | 0.19 | 0.08 | 0.35 | 0.00 | - | 2 | 105 | 41.72% |
| ABT230616P00075000 | 2023-01-24 10:48AM EST | 75.00 | 0.27 | 0.13 | 0.51 | 0.00 | - | 2 | 921 | 39.06% |
| ABT230616P00080000 | 2023-01-25 11:42AM EST | 80.00 | 0.47 | 0.21 | 0.72 | 0.00 | - | 1 | 620 | 36.28% |
| ABT230616P00085000 | 2023-01-30 11:17AM EST | 85.00 | 0.61 | 0.63 | 0.73 | -0.07 | -10.29% | 1 | 400 | 30.79% |
| ABT230616P00090000 | 2023-01-30 9:42AM EST | 90.00 | 1.03 | 1.00 | 1.11 | +0.06 | +6.19% | 1 | 566 | 28.59% |
| ABT230616P00095000 | 2023-01-30 3:36PM EST | 95.00 | 1.58 | 1.53 | 1.67 | +0.08 | +5.33% | 11 | 816 | 26.42% |
| ABT230616P00100000 | 2023-01-30 12:26PM EST | 100.00 | 2.31 | 2.41 | 2.50 | +0.04 | +1.76% | 2 | 8,342 | 24.27% |
| ABT230616P00105000 | 2023-01-27 3:01PM EST | 105.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 20 | 5,925 | 22.49% |
| ABT230616P00110000 | 2023-01-30 11:43AM EST | 110.00 | 5.10 | 5.45 | 5.60 | 0.00 | - | 22 | 4,956 | 20.51% |
| ABT230616P00115000 | 2023-01-30 12:22PM EST | 115.00 | 7.55 | 7.95 | 8.15 | -0.05 | -0.66% | 88 | 463 | 18.75% |
| ABT230616P00120000 | 2023-01-26 12:11PM EST | 120.00 | 10.91 | 11.20 | 11.50 | 0.00 | - | 7 | 430 | 17.02% |
| ABT230616P00125000 | 2023-01-27 12:36PM EST | 125.00 | 14.75 | 15.30 | 15.65 | 0.00 | - | 1 | 282 | 15.70% |
| ABT230616P00130000 | 2022-11-08 9:36AM EST | 130.00 | 30.77 | 23.75 | 24.70 | 0.00 | - | 1 | 26 | 41.16% |
| ABT230616P00135000 | 2022-10-19 10:16AM EST | 135.00 | 37.38 | 30.50 | 31.65 | 0.00 | - | 2 | 0 | 51.53% |
| ABT230616P00140000 | 2023-01-18 2:40PM EST | 140.00 | 28.55 | 29.85 | 30.70 | 0.00 | - | 60 | 20 | 25.67% |
| ABT230616P00145000 | 2022-05-31 1:34PM EST | 145.00 | 30.15 | 37.05 | 38.40 | 0.00 | - | - | 2 | 47.02% |
| ABT230616P00180000 | 2022-10-10 12:18PM EST | 180.00 | 79.90 | 80.10 | 81.15 | 0.00 | - | - | 0 | 102.05% |
© 2023 Yahoo. All rights reserved.
