ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-05-26 2:07PM EDT | 50.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABT250117C00055000 | 2023-03-31 10:49AM EDT | 55.00 | 47.50 | 55.55 | 59.50 | 0.00 | - | 2 | 2 | 73.16% |
| ABT250117C00060000 | 2022-10-31 1:05PM EDT | 60.00 | 43.65 | 47.10 | 49.65 | 0.00 | - | - | 2 | 51.34% |
| ABT250117C00065000 | 2023-05-25 11:33AM EDT | 65.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00070000 | 2023-05-11 9:48AM EDT | 70.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00075000 | 2023-06-02 10:21AM EDT | 75.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117C00080000 | 2023-06-05 11:11AM EDT | 80.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00085000 | 2023-05-15 11:23AM EDT | 85.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT250117C00090000 | 2023-06-06 9:55AM EDT | 90.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT250117C00095000 | 2023-06-06 11:57AM EDT | 95.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT250117C00100000 | 2023-06-06 3:20PM EDT | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117C00105000 | 2023-06-06 3:18PM EDT | 105.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ABT250117C00110000 | 2023-05-26 3:05PM EDT | 110.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABT250117C00115000 | 2023-06-02 1:25PM EDT | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABT250117C00120000 | 2023-06-02 11:07AM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABT250117C00125000 | 2023-06-05 10:57AM EDT | 125.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT250117C00130000 | 2023-06-05 1:56PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABT250117C00135000 | 2023-06-06 3:36PM EDT | 135.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABT250117C00140000 | 2023-06-05 3:07PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117C00145000 | 2023-06-01 1:02PM EDT | 145.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABT250117C00150000 | 2023-06-01 1:26PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABT250117C00155000 | 2023-05-22 1:05PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT250117C00160000 | 2023-06-06 2:45PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| ABT250117C00165000 | 2023-06-06 2:39PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ABT250117C00170000 | 2023-06-06 1:23PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-06-02 10:42AM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117P00055000 | 2023-06-01 2:57PM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117P00060000 | 2023-05-05 1:11PM EDT | 60.00 | 1.06 | 0.88 | 1.52 | 0.00 | - | 2 | 26 | 32.85% |
| ABT250117P00065000 | 2023-04-27 3:15PM EDT | 65.00 | 1.47 | 1.30 | 2.12 | 0.00 | - | 2 | 14 | 31.84% |
| ABT250117P00070000 | 2023-05-23 12:13PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABT250117P00075000 | 2023-05-25 9:30AM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117P00080000 | 2023-06-02 3:50PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABT250117P00085000 | 2023-06-02 10:50AM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABT250117P00090000 | 2023-06-06 2:54PM EDT | 90.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABT250117P00095000 | 2023-06-06 11:04AM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABT250117P00100000 | 2023-06-06 11:29AM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ABT250117P00105000 | 2023-05-12 1:12PM EDT | 105.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00110000 | 2023-05-19 1:43PM EDT | 110.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00115000 | 2023-06-05 1:15PM EDT | 115.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT250117P00120000 | 2023-05-24 2:11PM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT250117P00125000 | 2023-05-23 2:18PM EDT | 125.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABT250117P00130000 | 2023-05-26 12:33PM EDT | 130.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABT250117P00135000 | 2023-05-11 9:50AM EDT | 135.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT250117P00140000 | 2023-03-14 3:27PM EDT | 140.00 | 42.35 | 34.95 | 37.90 | 0.00 | - | 1 | 1 | 15.27% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 24.64% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 0.00% |
| ABT250117P00170000 | 2023-05-09 2:15PM EDT | 170.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.