ABT - Abbott Laboratories
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616C00060000 | 2022-10-19 11:15AM EDT | 60.00 | 39.28 | 44.40 | 45.40 | 0.00 | - | 3 | 10 | 174.22% |
| ABT230616C00065000 | 2023-03-14 2:48PM EDT | 65.00 | 33.50 | 38.75 | 39.50 | 0.00 | - | 2 | 2 | 128.91% |
| ABT230616C00070000 | 2023-01-11 3:21PM EDT | 70.00 | 43.30 | 38.50 | 39.35 | 0.00 | - | 1 | 8 | 239.33% |
| ABT230616C00075000 | 2023-03-28 2:15PM EDT | 75.00 | 22.95 | 34.65 | 35.40 | 0.00 | - | 6 | 11 | 231.40% |
| ABT230616C00080000 | 2023-04-04 11:25AM EDT | 80.00 | 23.40 | 30.90 | 31.80 | 0.00 | - | 1 | 82 | 224.81% |
| ABT230616C00085000 | 2023-06-02 3:32PM EDT | 85.00 | 19.60 | 19.15 | 19.50 | +2.20 | +12.64% | 16 | 139 | 53.91% |
| ABT230616C00090000 | 2023-06-01 12:11PM EDT | 90.00 | 12.44 | 14.20 | 14.55 | 0.00 | - | 1 | 145 | 50.88% |
| ABT230616C00095000 | 2023-06-02 12:42PM EDT | 95.00 | 8.73 | 9.15 | 9.60 | +0.23 | +2.71% | 7 | 281 | 37.21% |
| ABT230616C00097000 | 2023-06-02 3:46PM EDT | 97.00 | 7.75 | 7.30 | 7.65 | +1.45 | +23.02% | 72 | 93 | 32.13% |
| ABT230616C00098000 | 2023-05-26 1:16PM EDT | 98.00 | 5.84 | 6.40 | 6.70 | 0.00 | - | 1 | 8 | 29.93% |
| ABT230616C00099000 | 2023-06-02 10:43AM EDT | 99.00 | 4.65 | 5.40 | 5.70 | +0.30 | +6.90% | 10 | 13 | 26.56% |
| ABT230616C00100000 | 2023-06-02 3:49PM EDT | 100.00 | 4.90 | 4.55 | 4.80 | +1.36 | +38.42% | 13 | 1,173 | 24.85% |
| ABT230616C00101000 | 2023-06-02 2:17PM EDT | 101.00 | 3.62 | 3.75 | 3.95 | +0.87 | +31.64% | 12 | 0 | 23.44% |
| ABT230616C00102000 | 2023-06-02 1:23PM EDT | 102.00 | 3.10 | 2.89 | 3.10 | +1.15 | +58.97% | 12 | 134 | 21.46% |
| ABT230616C00103000 | 2023-06-02 3:45PM EDT | 103.00 | 2.43 | 2.21 | 2.33 | +0.97 | +66.44% | 89 | 983 | 19.83% |
| ABT230616C00104000 | 2023-06-02 2:46PM EDT | 104.00 | 1.49 | 1.58 | 1.68 | +0.51 | +52.04% | 23 | 151 | 18.75% |
| ABT230616C00105000 | 2023-06-02 3:33PM EDT | 105.00 | 1.09 | 1.05 | 1.13 | +0.47 | +75.81% | 109 | 5,527 | 17.68% |
| ABT230616C00106000 | 2023-06-02 1:59PM EDT | 106.00 | 0.59 | 0.62 | 0.70 | +0.20 | +51.28% | 14 | 0 | 16.72% |
| ABT230616C00107000 | 2023-06-02 3:48PM EDT | 107.00 | 0.43 | 0.34 | 0.41 | +0.23 | +115.00% | 15 | 924 | 16.16% |
| ABT230616C00108000 | 2023-06-02 3:23PM EDT | 108.00 | 0.23 | 0.17 | 0.23 | +0.08 | +53.33% | 15 | 0 | 15.92% |
| ABT230616C00109000 | 2023-06-01 3:07PM EDT | 109.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 2 | 291 | 16.02% |
| ABT230616C00110000 | 2023-06-02 3:34PM EDT | 110.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 3,035 | 11,189 | 16.11% |
| ABT230616C00111000 | 2023-05-31 10:03AM EDT | 111.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 6 | 0 | 19.14% |
| ABT230616C00112000 | 2023-05-24 1:38PM EDT | 112.00 | 0.21 | 0.01 | 0.04 | 0.00 | - | - | 14 | 18.36% |
| ABT230616C00113000 | 2023-05-31 3:14PM EDT | 113.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 109 | 20.90% |
| ABT230616C00114000 | 2023-05-31 3:19PM EDT | 114.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 19.92% |
| ABT230616C00115000 | 2023-06-02 3:43PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 38 | 7,272 | 24.61% |
| ABT230616C00117000 | 2023-05-22 10:07AM EDT | 117.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 5 | 26.17% |
| ABT230616C00118000 | 2023-05-22 11:34AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 27.74% |
| ABT230616C00120000 | 2023-06-01 11:32AM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 0 | 30.86% |
| ABT230616C00125000 | 2023-05-30 10:24AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,084 | 38.67% |
| ABT230616C00130000 | 2023-05-22 3:36PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 684 | 45.70% |
| ABT230616C00135000 | 2023-05-22 3:37PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 76 | 315 | 51.17% |
| ABT230616C00140000 | 2023-05-16 12:26PM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 447 | 58.59% |
| ABT230616C00145000 | 2023-05-02 12:58PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 63.28% |
| ABT230616C00150000 | 2023-03-07 3:07PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 67.19% |
| ABT230616C00155000 | 2023-02-10 1:22PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 84.38% |
| ABT230616C00160000 | 2023-03-17 9:31AM EDT | 160.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 23 | 91.02% |
| ABT230616C00165000 | 2023-01-19 12:24PM EDT | 165.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 102.73% |
| ABT230616C00170000 | 2023-02-01 12:06PM EDT | 170.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 15 | 108.20% |
| ABT230616C00175000 | 2023-01-19 12:22PM EDT | 175.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 113.48% |
| ABT230616C00180000 | 2023-04-26 11:19AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 84.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230616P00050000 | 2023-03-01 4:25PM EDT | 50.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 157.81% |
| ABT230616P00055000 | 2023-05-15 9:46AM EDT | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 228 | 122.66% |
| ABT230616P00060000 | 2023-05-15 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 104.69% |
| ABT230616P00065000 | 2023-04-13 1:15PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 245 | 103.91% |
| ABT230616P00070000 | 2023-05-24 12:11PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 77.73% |
| ABT230616P00075000 | 2023-06-02 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 1,045 | 66.80% |
| ABT230616P00080000 | 2023-05-25 3:03PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 640 | 55.08% |
| ABT230616P00085000 | 2023-06-02 2:54PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 17 | 502 | 45.31% |
| ABT230616P00090000 | 2023-06-02 2:54PM EDT | 90.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 14 | 1,407 | 33.99% |
| ABT230616P00095000 | 2023-06-02 3:15PM EDT | 95.00 | 0.08 | 0.05 | 0.13 | -0.13 | -61.90% | 26 | 2,097 | 28.32% |
| ABT230616P00097000 | 2023-06-01 12:17PM EDT | 97.00 | 0.20 | 0.09 | 0.14 | -0.17 | -45.95% | 1 | 80 | 23.54% |
| ABT230616P00099000 | 2023-06-02 1:41PM EDT | 99.00 | 0.26 | 0.17 | 0.23 | -0.71 | -73.20% | 10 | 6 | 20.70% |
| ABT230616P00100000 | 2023-06-02 3:35PM EDT | 100.00 | 0.29 | 0.26 | 0.33 | -0.37 | -56.06% | 26 | 5,878 | 19.90% |
| ABT230616P00101000 | 2023-06-02 3:40PM EDT | 101.00 | 0.43 | 0.37 | 0.44 | -0.47 | -52.22% | 43 | 78 | 18.56% |
| ABT230616P00102000 | 2023-06-02 3:39PM EDT | 102.00 | 0.59 | 0.58 | 0.68 | -0.74 | -55.64% | 24 | 176 | 18.41% |
| ABT230616P00103000 | 2023-06-02 2:07PM EDT | 103.00 | 0.96 | 0.82 | 0.90 | -1.09 | -53.17% | 47 | 365 | 16.94% |
| ABT230616P00104000 | 2023-06-02 3:53PM EDT | 104.00 | 1.17 | 1.19 | 1.26 | -0.99 | -45.83% | 101 | 361 | 16.14% |
| ABT230616P00105000 | 2023-06-02 3:45PM EDT | 105.00 | 1.56 | 1.60 | 1.74 | -1.84 | -54.12% | 140 | 5,940 | 15.38% |
| ABT230616P00106000 | 2023-06-02 3:43PM EDT | 106.00 | 2.10 | 2.18 | 2.38 | -1.50 | -41.67% | 16 | 21 | 15.11% |
| ABT230616P00107000 | 2023-05-25 9:32AM EDT | 107.00 | 4.96 | 2.92 | 3.10 | 0.00 | - | - | 28 | 14.31% |
| ABT230616P00108000 | 2023-06-02 1:20PM EDT | 108.00 | 4.25 | 3.75 | 4.10 | -1.70 | -28.57% | 1 | 144 | 17.36% |
| ABT230616P00109000 | 2023-05-23 3:50PM EDT | 109.00 | 3.85 | 4.70 | 5.05 | 0.00 | - | - | 19 | 19.14% |
| ABT230616P00110000 | 2023-06-01 3:53PM EDT | 110.00 | 7.40 | 5.60 | 6.10 | 0.00 | - | 2 | 847 | 22.95% |
| ABT230616P00111000 | 2023-05-24 11:29AM EDT | 111.00 | 6.10 | 6.65 | 7.05 | 0.00 | - | - | 0 | 24.32% |
| ABT230616P00112000 | 2023-05-23 3:10PM EDT | 112.00 | 6.15 | 7.65 | 8.15 | 0.00 | - | - | 0 | 29.35% |
| ABT230616P00115000 | 2023-06-02 3:33PM EDT | 115.00 | 10.60 | 10.65 | 10.95 | -1.75 | -14.17% | 627 | 250 | 30.18% |
| ABT230616P00120000 | 2023-06-01 3:31PM EDT | 120.00 | 17.35 | 15.45 | 16.15 | 0.00 | - | 10 | 15 | 47.85% |
| ABT230616P00125000 | 2023-06-02 3:33PM EDT | 125.00 | 20.60 | 20.65 | 21.10 | -1.75 | -7.83% | 450 | 150 | 56.06% |
| ABT230616P00130000 | 2023-06-02 1:49PM EDT | 130.00 | 26.31 | 25.65 | 26.15 | -1.94 | -6.87% | 108 | 0 | 53.91% |
| ABT230616P00135000 | 2022-10-19 11:16AM EDT | 135.00 | 37.38 | 30.50 | 31.65 | 0.00 | - | 2 | 0 | 72.66% |
| ABT230616P00140000 | 2023-02-06 10:46AM EDT | 140.00 | 29.12 | 39.45 | 40.35 | 0.00 | - | 20 | 0 | 164.23% |
| ABT230616P00145000 | 2022-05-31 2:34PM EDT | 145.00 | 30.15 | 37.05 | 38.40 | 0.00 | - | - | 2 | 0.00% |
| ABT230616P00180000 | 2022-10-10 1:18PM EDT | 180.00 | 79.90 | 80.10 | 81.15 | 0.00 | - | - | 0 | 249.34% |
© 2023 Yahoo. All rights reserved.