ABT - Abbott Laboratories
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00065000 | 2023-05-09 2:14PM EDT | 65.00 | 47.70 | 40.45 | 41.85 | 0.00 | - | - | 1 | 45.35% |
| ABT240621C00070000 | 2023-05-25 1:58PM EDT | 70.00 | 35.50 | 35.90 | 37.70 | 0.00 | - | 10 | 11 | 43.76% |
| ABT240621C00075000 | 2023-05-10 10:51AM EDT | 75.00 | 38.20 | 31.20 | 33.85 | 0.00 | - | 14 | 43 | 42.79% |
| ABT240621C00080000 | 2023-05-26 10:02AM EDT | 80.00 | 27.90 | 27.75 | 28.55 | 0.00 | - | 1 | 101 | 36.25% |
| ABT240621C00085000 | 2023-05-11 10:12AM EDT | 85.00 | 29.45 | 23.90 | 24.85 | 0.00 | - | - | 51 | 35.13% |
| ABT240621C00090000 | 2023-05-11 10:12AM EDT | 90.00 | 25.50 | 20.05 | 20.80 | 0.00 | - | 5 | 19 | 32.41% |
| ABT240621C00095000 | 2023-05-12 1:44PM EDT | 95.00 | 22.30 | 16.45 | 17.25 | 0.00 | - | 3 | 32 | 30.62% |
| ABT240621C00100000 | 2023-05-31 2:05PM EDT | 100.00 | 12.20 | 13.15 | 13.70 | 0.00 | - | 1 | 598 | 28.25% |
| ABT240621C00105000 | 2023-05-23 3:50PM EDT | 105.00 | 12.10 | 9.85 | 10.60 | 0.00 | - | 1 | 152 | 26.35% |
| ABT240621C00110000 | 2023-06-01 1:45PM EDT | 110.00 | 7.26 | 7.20 | 7.90 | 0.00 | - | 3 | 158 | 24.63% |
| ABT240621C00115000 | 2023-06-05 2:34PM EDT | 115.00 | 5.60 | 5.30 | 5.70 | -0.25 | -4.27% | 31 | 122 | 23.26% |
| ABT240621C00120000 | 2023-06-05 1:56PM EDT | 120.00 | 3.95 | 3.55 | 4.25 | -0.20 | -4.82% | 3 | 573 | 22.87% |
| ABT240621C00125000 | 2023-05-31 3:32PM EDT | 125.00 | 2.57 | 2.33 | 2.85 | 0.00 | - | 35 | 572 | 21.74% |
| ABT240621C00130000 | 2023-05-31 11:30AM EDT | 130.00 | 1.82 | 1.42 | 2.05 | +0.20 | +12.35% | 1 | 345 | 21.57% |
| ABT240621C00135000 | 2023-05-31 11:30AM EDT | 135.00 | 1.09 | 0.94 | 1.55 | 0.00 | - | 42 | 31 | 21.83% |
| ABT240621C00140000 | 2023-06-01 11:09AM EDT | 140.00 | 0.73 | 0.39 | 1.09 | 0.00 | - | 17 | 109 | 21.66% |
| ABT240621C00145000 | 2023-05-30 12:48PM EDT | 145.00 | 0.60 | 0.21 | 0.58 | 0.00 | - | 4 | 54 | 20.31% |
| ABT240621C00150000 | 2023-05-31 12:40PM EDT | 150.00 | 0.34 | 0.07 | 0.71 | 0.00 | - | 2 | 109 | 22.80% |
| ABT240621C00155000 | 2023-04-21 2:13PM EDT | 155.00 | 0.81 | 0.24 | 0.59 | 0.00 | - | 3 | 3 | 23.41% |
| ABT240621C00160000 | 2023-04-19 11:38AM EDT | 160.00 | 0.55 | 0.00 | 0.49 | 0.00 | - | - | 1 | 23.95% |
| ABT240621C00165000 | 2023-04-21 2:13PM EDT | 165.00 | 0.35 | 0.01 | 0.36 | 0.00 | - | 3 | 5 | 23.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2023-06-02 3:03PM EDT | 50.00 | 0.37 | 0.00 | 0.46 | 0.00 | - | 2 | 12 | 40.43% |
| ABT240621P00055000 | 2023-06-02 10:42AM EDT | 55.00 | 0.53 | 0.08 | 1.05 | +0.03 | +6.00% | 2 | 29 | 42.58% |
| ABT240621P00060000 | 2023-05-15 3:16PM EDT | 60.00 | 0.51 | 0.39 | 1.10 | 0.00 | - | 4 | 6 | 38.06% |
| ABT240621P00065000 | 2023-06-01 2:37PM EDT | 65.00 | 1.13 | 0.48 | 1.05 | 0.00 | - | 1 | 9 | 33.05% |
| ABT240621P00070000 | 2023-05-23 9:30AM EDT | 70.00 | 1.30 | 0.74 | 1.39 | 0.00 | - | 4 | 529 | 31.02% |
| ABT240621P00075000 | 2023-05-23 1:15PM EDT | 75.00 | 1.83 | 1.03 | 1.86 | 0.00 | - | 1 | 44 | 29.25% |
| ABT240621P00080000 | 2023-05-30 1:28PM EDT | 80.00 | 2.80 | 1.86 | 2.56 | 0.00 | - | 1 | 1,109 | 27.94% |
| ABT240621P00085000 | 2023-05-31 1:17PM EDT | 85.00 | 3.70 | 2.65 | 3.20 | 0.00 | - | 1 | 243 | 25.76% |
| ABT240621P00090000 | 2023-06-05 11:21AM EDT | 90.00 | 3.95 | 3.65 | 4.10 | -0.10 | -2.47% | 1 | 132 | 23.91% |
| ABT240621P00095000 | 2023-05-31 2:24PM EDT | 95.00 | 6.00 | 4.60 | 5.30 | 0.00 | - | 2 | 340 | 22.26% |
| ABT240621P00100000 | 2023-06-01 10:41AM EDT | 100.00 | 7.59 | 5.70 | 6.80 | 0.00 | - | 1 | 641 | 20.58% |
| ABT240621P00105000 | 2023-06-05 3:31PM EDT | 105.00 | 8.35 | 8.15 | 8.55 | -1.25 | -13.02% | 36 | 404 | 18.60% |
| ABT240621P00110000 | 2023-06-02 3:42PM EDT | 110.00 | 10.45 | 10.45 | 11.15 | 0.00 | - | 22 | 306 | 17.51% |
| ABT240621P00115000 | 2023-06-02 12:17PM EDT | 115.00 | 14.10 | 13.05 | 13.85 | 0.00 | - | 18 | 28 | 15.28% |
| ABT240621P00120000 | 2023-05-23 11:56AM EDT | 120.00 | 15.65 | 16.30 | 17.75 | 0.00 | - | 5 | 245 | 14.80% |
| ABT240621P00125000 | 2023-05-10 12:05PM EDT | 125.00 | 17.45 | 20.65 | 21.85 | 0.00 | - | 2 | 15 | 13.37% |
| ABT240621P00130000 | 2023-05-09 2:16PM EDT | 130.00 | 20.40 | 24.55 | 27.00 | 0.00 | - | - | 0 | 16.20% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 32.27% |
© 2023 Yahoo. All rights reserved.