ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT231117C00075000 | 2023-05-25 2:38PM EDT | 75.00 | 28.60 | 30.20 | 31.00 | 0.00 | - | 2 | 18 | 44.04% |
| ABT231117C00080000 | 2023-05-25 2:00PM EDT | 80.00 | 24.40 | 25.65 | 26.40 | 0.00 | - | 26 | 36 | 40.26% |
| ABT231117C00085000 | 2023-05-25 1:58PM EDT | 85.00 | 19.90 | 21.30 | 21.55 | 0.00 | - | 12 | 14 | 34.62% |
| ABT231117C00090000 | 2023-05-31 11:55AM EDT | 90.00 | 16.17 | 17.00 | 17.35 | +1.43 | +9.70% | 2 | 36 | 32.11% |
| ABT231117C00095000 | 2023-05-31 11:55AM EDT | 95.00 | 11.00 | 12.95 | 13.20 | 0.00 | - | 1 | 0 | 28.79% |
| ABT231117C00100000 | 2023-06-02 1:50PM EDT | 100.00 | 9.16 | 9.30 | 9.55 | +0.61 | +7.13% | 25 | 214 | 26.29% |
| ABT231117C00105000 | 2023-06-02 1:29PM EDT | 105.00 | 6.15 | 6.20 | 6.40 | +0.60 | +10.81% | 55 | 0 | 24.01% |
| ABT231117C00110000 | 2023-06-02 3:13PM EDT | 110.00 | 3.90 | 3.75 | 3.95 | +0.50 | +14.71% | 64 | 673 | 22.23% |
| ABT231117C00115000 | 2023-06-02 1:10PM EDT | 115.00 | 2.08 | 2.04 | 2.17 | +0.28 | +15.56% | 9 | 1,097 | 20.63% |
| ABT231117C00120000 | 2023-06-02 3:19PM EDT | 120.00 | 1.14 | 1.00 | 1.12 | +0.14 | +14.00% | 25 | 1,236 | 19.72% |
| ABT231117C00125000 | 2023-06-02 3:02PM EDT | 125.00 | 0.55 | 0.47 | 0.56 | +0.05 | +10.00% | 3 | 0 | 19.30% |
| ABT231117C00130000 | 2023-06-02 11:02AM EDT | 130.00 | 0.29 | 0.21 | 0.31 | -0.08 | -21.62% | 16 | 101 | 19.61% |
| ABT231117C00135000 | 2023-05-24 9:45AM EDT | 135.00 | 0.37 | 0.06 | 0.27 | 0.00 | - | 1 | 505 | 21.61% |
| ABT231117C00140000 | 2023-04-19 11:44AM EDT | 140.00 | 0.50 | 0.08 | 0.33 | 0.00 | - | 16 | 41 | 24.90% |
| ABT231117C00145000 | 2023-04-19 3:36PM EDT | 145.00 | 0.24 | 0.03 | 0.23 | 0.00 | - | - | 3 | 25.54% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT231117P00050000 | 2023-05-31 1:51PM EDT | 50.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 4 | 13 | 53.22% |
| ABT231117P00055000 | 2023-03-30 10:27AM EDT | 55.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 1 | 5 | 52.25% |
| ABT231117P00065000 | 2023-05-31 1:47PM EDT | 65.00 | 0.35 | 0.13 | 0.37 | 0.00 | - | 1 | 16 | 40.04% |
| ABT231117P00070000 | 2023-05-31 2:00PM EDT | 70.00 | 0.57 | 0.20 | 0.52 | 0.00 | - | 1 | 21 | 37.11% |
| ABT231117P00075000 | 2023-06-01 11:00AM EDT | 75.00 | 0.81 | 0.49 | 0.59 | 0.00 | - | 6 | 180 | 32.62% |
| ABT231117P00080000 | 2023-06-01 3:56PM EDT | 80.00 | 1.01 | 0.76 | 0.85 | 0.00 | - | 43 | 425 | 30.04% |
| ABT231117P00085000 | 2023-06-01 2:33PM EDT | 85.00 | 1.46 | 1.13 | 1.24 | 0.00 | - | 28 | 235 | 27.64% |
| ABT231117P00090000 | 2023-06-02 1:49PM EDT | 90.00 | 1.86 | 1.64 | 1.82 | -0.35 | -15.84% | 97 | 983 | 25.34% |
| ABT231117P00095000 | 2023-06-02 3:22PM EDT | 95.00 | 2.59 | 2.43 | 2.74 | -0.56 | -17.78% | 5 | 341 | 23.41% |
| ABT231117P00100000 | 2023-06-02 3:51PM EDT | 100.00 | 3.85 | 3.80 | 4.15 | -0.70 | -15.38% | 2 | 2,032 | 21.81% |
| ABT231117P00105000 | 2023-06-02 3:34PM EDT | 105.00 | 5.55 | 5.45 | 5.80 | -1.10 | -16.54% | 36 | 0 | 19.06% |
| ABT231117P00110000 | 2023-06-02 3:32PM EDT | 110.00 | 8.15 | 8.15 | 8.50 | -2.24 | -21.56% | 36 | 1,140 | 17.56% |
| ABT231117P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 11.59 | 11.40 | 11.95 | -1.41 | -10.85% | 1 | 530 | 15.90% |
| ABT231117P00120000 | 2023-05-12 10:27AM EDT | 120.00 | 11.75 | 15.50 | 16.35 | 0.00 | - | 7 | 0 | 16.03% |
| ABT231117P00125000 | 2023-06-02 1:48PM EDT | 125.00 | 21.10 | 20.40 | 21.10 | -1.95 | -8.46% | 35 | 0 | 16.82% |
© 2023 Yahoo. All rights reserved.