ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240119C00050000 | 2023-05-25 10:43AM EDT | 50.00 | 53.35 | 53.25 | 54.20 | 0.00 | - | 1 | 28 | 57.84% |
| ABT240119C00055000 | 2023-04-11 3:36PM EDT | 55.00 | 49.40 | 55.85 | 56.50 | 0.00 | - | 1 | 5 | 106.62% |
| ABT240119C00060000 | 2023-05-09 2:10PM EDT | 60.00 | 51.95 | 43.70 | 44.80 | 0.00 | - | 2 | 3 | 50.76% |
| ABT240119C00065000 | 2023-04-21 12:04PM EDT | 65.00 | 48.58 | 45.05 | 45.80 | 0.00 | - | 10 | 13 | 82.17% |
| ABT240119C00070000 | 2023-05-09 2:16PM EDT | 70.00 | 42.55 | 34.70 | 35.40 | 0.00 | - | 2 | 36 | 46.85% |
| ABT240119C00075000 | 2023-05-25 1:37PM EDT | 75.00 | 29.55 | 30.20 | 30.85 | 0.00 | - | 7 | 36 | 43.16% |
| ABT240119C00080000 | 2023-05-22 11:41AM EDT | 80.00 | 31.30 | 25.75 | 26.25 | 0.00 | - | 1 | 234 | 38.97% |
| ABT240119C00085000 | 2023-05-25 10:54AM EDT | 85.00 | 21.30 | 21.70 | 22.15 | 0.00 | - | 1 | 120 | 36.66% |
| ABT240119C00090000 | 2023-05-05 10:03AM EDT | 90.00 | 25.65 | 17.65 | 17.95 | 0.00 | - | 1 | 305 | 33.29% |
| ABT240119C00095000 | 2023-05-25 2:42PM EDT | 95.00 | 13.29 | 13.80 | 14.25 | 0.00 | - | 3 | 305 | 31.02% |
| ABT240119C00100000 | 2023-05-25 12:57PM EDT | 100.00 | 9.90 | 10.45 | 10.75 | 0.00 | - | 5 | 340 | 28.46% |
| ABT240119C00105000 | 2023-05-26 10:06AM EDT | 105.00 | 7.80 | 7.50 | 7.85 | +0.91 | +13.21% | 2 | 945 | 26.66% |
| ABT240119C00110000 | 2023-05-26 11:56AM EDT | 110.00 | 5.21 | 5.00 | 5.45 | +0.46 | +9.68% | 2 | 3,486 | 25.07% |
| ABT240119C00115000 | 2023-05-26 11:12AM EDT | 115.00 | 3.41 | 3.30 | 3.45 | +0.26 | +8.25% | 23 | 1,649 | 23.27% |
| ABT240119C00120000 | 2023-05-26 1:50PM EDT | 120.00 | 2.07 | 1.97 | 2.08 | +0.10 | +5.08% | 86 | 5,368 | 22.00% |
| ABT240119C00125000 | 2023-05-26 2:01PM EDT | 125.00 | 1.19 | 1.16 | 1.27 | +0.07 | +6.25% | 6 | 3,287 | 21.49% |
| ABT240119C00130000 | 2023-05-26 10:50AM EDT | 130.00 | 0.76 | 0.66 | 0.79 | +0.09 | +13.43% | 1 | 1,820 | 21.36% |
| ABT240119C00135000 | 2023-05-25 10:21AM EDT | 135.00 | 0.40 | 0.31 | 0.54 | 0.00 | - | 2 | 972 | 21.83% |
| ABT240119C00140000 | 2023-05-23 3:49PM EDT | 140.00 | 0.30 | 0.20 | 0.58 | 0.00 | - | 4 | 1,432 | 24.37% |
| ABT240119C00145000 | 2023-05-22 10:44AM EDT | 145.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 5 | 746 | 23.95% |
| ABT240119C00150000 | 2023-05-23 12:32PM EDT | 150.00 | 0.19 | 0.09 | 0.20 | 0.00 | - | 53 | 423 | 23.49% |
| ABT240119C00155000 | 2023-05-17 1:25PM EDT | 155.00 | 0.21 | 0.10 | 0.32 | 0.00 | - | 1 | 39 | 27.12% |
| ABT240119C00160000 | 2023-05-17 1:25PM EDT | 160.00 | 0.17 | 0.01 | 0.27 | 0.00 | - | 1 | 425 | 27.98% |
| ABT240119C00165000 | 2023-03-06 10:54AM EDT | 165.00 | 0.19 | 0.04 | 0.19 | 0.00 | - | 2 | 29 | 28.03% |
| ABT240119C00170000 | 2023-03-03 10:51AM EDT | 170.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | 2 | 39 | 30.08% |
| ABT240119C00175000 | 2023-04-18 9:46AM EDT | 175.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 10 | 114 | 31.49% |
| ABT240119C00180000 | 2023-05-22 10:42AM EDT | 180.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 33 | 42 | 32.62% |
| ABT240119C00185000 | 2023-04-17 12:26PM EDT | 185.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 4 | 30 | 29.93% |
| ABT240119C00190000 | 2023-05-15 9:31AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 34.96% |
| ABT240119C00195000 | 2023-02-02 4:06PM EDT | 195.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 16 | 36.62% |
| ABT240119C00200000 | 2023-02-09 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 10 | 38 | 41.50% |
| ABT240119C00210000 | 2023-03-28 11:20AM EDT | 210.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 140 | 39.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240119P00050000 | 2023-05-24 10:26AM EDT | 50.00 | 0.20 | 0.16 | 0.35 | 0.00 | - | 2 | 133 | 48.58% |
| ABT240119P00055000 | 2023-05-08 3:44PM EDT | 55.00 | 0.24 | 0.08 | 0.60 | 0.00 | - | 4 | 99 | 47.51% |
| ABT240119P00060000 | 2023-05-08 9:45AM EDT | 60.00 | 0.35 | 0.40 | 0.80 | 0.00 | - | 1 | 69 | 44.48% |
| ABT240119P00065000 | 2023-05-26 12:36PM EDT | 65.00 | 0.70 | 0.62 | 0.70 | +0.26 | +59.09% | 1 | 289 | 37.74% |
| ABT240119P00070000 | 2023-05-26 9:58AM EDT | 70.00 | 0.89 | 0.77 | 0.94 | -0.10 | -10.10% | 2 | 508 | 35.07% |
| ABT240119P00075000 | 2023-05-24 3:35PM EDT | 75.00 | 1.06 | 1.10 | 1.28 | 0.00 | - | 1 | 586 | 32.68% |
| ABT240119P00080000 | 2023-05-26 11:28AM EDT | 80.00 | 1.64 | 1.53 | 1.72 | -0.22 | -11.83% | 69 | 2,421 | 30.29% |
| ABT240119P00085000 | 2023-05-26 9:54AM EDT | 85.00 | 2.29 | 2.17 | 2.38 | -0.22 | -8.76% | 22 | 1,965 | 28.31% |
| ABT240119P00090000 | 2023-05-25 2:59PM EDT | 90.00 | 3.40 | 3.05 | 3.20 | 0.00 | - | 34 | 2,809 | 26.12% |
| ABT240119P00095000 | 2023-05-26 12:31PM EDT | 95.00 | 4.15 | 4.00 | 4.40 | -0.40 | -8.79% | 6 | 4,712 | 24.34% |
| ABT240119P00100000 | 2023-05-26 11:46AM EDT | 100.00 | 5.60 | 5.55 | 5.95 | -0.55 | -8.94% | 1 | 3,517 | 22.46% |
| ABT240119P00105000 | 2023-05-26 3:22PM EDT | 105.00 | 7.70 | 7.55 | 7.85 | -0.50 | -6.10% | 25 | 4,680 | 20.22% |
| ABT240119P00110000 | 2023-05-25 2:57PM EDT | 110.00 | 11.05 | 10.00 | 10.65 | 0.00 | - | 293 | 1,602 | 18.99% |
| ABT240119P00115000 | 2023-05-26 10:23AM EDT | 115.00 | 13.35 | 13.30 | 13.85 | -1.30 | -8.87% | 31 | 1,164 | 16.96% |
| ABT240119P00120000 | 2023-05-24 12:14PM EDT | 120.00 | 16.25 | 17.20 | 17.90 | 0.00 | - | 1 | 200 | 15.83% |
| ABT240119P00125000 | 2023-05-16 3:50PM EDT | 125.00 | 16.15 | 21.70 | 22.70 | 0.00 | - | 3 | 72 | 17.31% |
| ABT240119P00130000 | 2023-05-01 1:27PM EDT | 130.00 | 18.65 | 26.60 | 28.00 | 0.00 | - | 3 | 0 | 21.96% |
| ABT240119P00135000 | 2023-02-13 12:57PM EDT | 135.00 | 26.50 | 36.85 | 38.25 | 0.00 | - | 1 | 0 | 47.11% |
| ABT240119P00140000 | 2023-01-27 4:20PM EDT | 140.00 | 29.65 | 38.95 | 40.00 | 0.00 | - | 1 | 0 | 37.54% |
| ABT240119P00145000 | 2022-09-15 11:36AM EDT | 145.00 | 39.90 | 43.50 | 44.70 | 0.00 | - | 3 | 2 | 38.73% |
| ABT240119P00150000 | 2022-12-29 3:14PM EDT | 150.00 | 39.75 | 39.50 | 40.40 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240119P00155000 | 2021-10-20 2:33PM EDT | 155.00 | 39.35 | 35.50 | 39.15 | 0.00 | - | - | 5 | 0.00% |
| ABT240119P00160000 | 2022-10-14 12:12PM EDT | 160.00 | 58.80 | 55.45 | 56.45 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240119P00165000 | 2021-10-20 2:26PM EDT | 165.00 | 47.45 | 43.95 | 47.15 | 0.00 | - | - | 1 | 0.00% |
| ABT240119P00170000 | 2021-10-29 3:15PM EDT | 170.00 | 47.45 | 49.05 | 52.50 | 0.00 | - | 11 | 12 | 0.00% |
| ABT240119P00190000 | 2021-10-20 1:43PM EDT | 190.00 | 69.65 | 65.50 | 69.25 | 0.00 | - | - | 1 | 0.00% |
| ABT240119P00195000 | 2022-01-21 11:11AM EDT | 195.00 | 71.00 | 77.75 | 81.50 | 0.00 | - | 1 | 4 | 0.00% |
| ABT240119P00200000 | 2023-01-27 10:45AM EDT | 200.00 | 89.40 | 98.95 | 100.30 | 0.00 | - | 1 | 0 | 59.41% |
| ABT240119P00210000 | 2023-05-11 1:15PM EDT | 210.00 | 100.00 | 106.55 | 107.85 | 0.00 | - | - | 0 | 48.34% |
© 2023 Yahoo. All rights reserved.