Singapore markets open in 51 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,838.75 +118.94 (+0.32%) CMC Crypto 200
778.64 -6.86 (-0.87%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-07-18 10:10AM EST | 50.00 | 58.83 | 55.80 | 57.05 | 0.00 | - | 1 | 16 | 59.77% |
| ABT250117C00055000 | 2023-03-31 9:49AM EST | 55.00 | 47.50 | 55.55 | 59.50 | 0.00 | - | 2 | 2 | 83.44% |
| ABT250117C00060000 | 2023-11-03 12:05PM EST | 60.00 | 39.00 | 43.50 | 46.25 | 0.00 | - | 1 | 19 | 46.48% |
| ABT250117C00065000 | 2023-11-16 3:25PM EST | 65.00 | 37.68 | 40.00 | 43.20 | 0.00 | - | 1 | 10 | 50.27% |
| ABT250117C00070000 | 2023-11-13 2:49PM EST | 70.00 | 30.00 | 35.30 | 38.10 | 0.00 | - | 2 | 62 | 44.14% |
| ABT250117C00075000 | 2023-11-06 1:33PM EST | 75.00 | 25.40 | 32.05 | 33.95 | 0.00 | - | 5 | 198 | 41.85% |
| ABT250117C00080000 | 2023-11-28 3:57PM EST | 80.00 | 26.85 | 27.00 | 28.95 | 0.00 | - | 1 | 50 | 36.50% |
| ABT250117C00085000 | 2023-11-21 1:30PM EST | 85.00 | 23.22 | 23.85 | 24.40 | 0.00 | - | 112 | 3,304 | 32.70% |
| ABT250117C00090000 | 2023-11-13 9:38AM EST | 90.00 | 15.58 | 20.05 | 20.75 | 0.00 | - | 1 | 753 | 31.25% |
| ABT250117C00095000 | 2023-11-24 12:40PM EST | 95.00 | 16.60 | 16.55 | 17.00 | 0.00 | - | 20 | 399 | 29.00% |
| ABT250117C00100000 | 2023-11-29 1:33PM EST | 100.00 | 13.35 | 13.40 | 13.75 | +0.51 | +3.97% | 30 | 1,516 | 27.44% |
| ABT250117C00105000 | 2023-11-29 11:37AM EST | 105.00 | 10.51 | 10.50 | 10.85 | +0.46 | +4.58% | 20 | 573 | 26.04% |
| ABT250117C00110000 | 2023-11-29 2:56PM EST | 110.00 | 8.20 | 7.95 | 8.35 | +0.69 | +9.19% | 16 | 557 | 24.83% |
| ABT250117C00115000 | 2023-11-29 3:51PM EST | 115.00 | 6.00 | 5.85 | 6.20 | +0.60 | +11.11% | 131 | 877 | 23.64% |
| ABT250117C00120000 | 2023-11-28 9:37AM EST | 120.00 | 3.95 | 4.20 | 4.65 | +0.10 | +2.60% | 8 | 2,464 | 23.10% |
| ABT250117C00125000 | 2023-11-27 2:36PM EST | 125.00 | 2.84 | 2.94 | 3.10 | 0.00 | - | 2 | 1,747 | 21.70% |
| ABT250117C00130000 | 2023-11-29 3:05PM EST | 130.00 | 2.03 | 1.97 | 2.08 | +0.17 | +9.14% | 6 | 451 | 20.91% |
| ABT250117C00135000 | 2023-11-29 9:37AM EST | 135.00 | 1.23 | 1.16 | 1.37 | +0.07 | +6.03% | 2 | 2,193 | 20.30% |
| ABT250117C00140000 | 2023-11-22 11:01AM EST | 140.00 | 0.83 | 0.79 | 0.88 | 0.00 | - | 3 | 183 | 19.80% |
| ABT250117C00145000 | 2023-11-29 9:37AM EST | 145.00 | 0.45 | 0.51 | 0.56 | -0.03 | -6.25% | 4 | 70 | 19.43% |
| ABT250117C00150000 | 2023-11-22 10:53AM EST | 150.00 | 0.36 | 0.28 | 0.46 | 0.00 | - | 3 | 123 | 20.12% |
| ABT250117C00155000 | 2023-10-30 9:22AM EST | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 6.25% |
| ABT250117C00160000 | 2023-11-09 12:02PM EST | 160.00 | 0.23 | 0.06 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| ABT250117C00165000 | 2023-10-09 9:10AM EST | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| ABT250117C00170000 | 2023-10-20 1:37PM EST | 170.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 27.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-11-22 11:03AM EST | 50.00 | 0.25 | 0.15 | 0.00 | 0.00 | - | 10 | 567 | 12.50% |
| ABT250117P00055000 | 2023-11-28 11:31AM EST | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 87 | 12.50% |
| ABT250117P00060000 | 2023-11-22 11:04AM EST | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,106 | 12.50% |
| ABT250117P00065000 | 2023-11-28 11:31AM EST | 65.00 | 0.84 | 0.70 | 0.82 | 0.00 | - | 30 | 539 | 29.86% |
| ABT250117P00070000 | 2023-11-21 2:54PM EST | 70.00 | 1.22 | 1.03 | 1.10 | 0.00 | - | 2 | 374 | 27.91% |
| ABT250117P00075000 | 2023-11-29 1:14PM EST | 75.00 | 1.49 | 1.44 | 1.52 | -0.10 | -6.29% | 2 | 931 | 26.33% |
| ABT250117P00080000 | 2023-11-28 2:36PM EST | 80.00 | 2.08 | 1.96 | 2.12 | -0.20 | -8.77% | 1 | 1,180 | 24.99% |
| ABT250117P00085000 | 2023-11-28 2:06PM EST | 85.00 | 3.05 | 2.69 | 2.85 | 0.00 | - | 50 | 1,829 | 23.47% |
| ABT250117P00090000 | 2023-11-28 1:50PM EST | 90.00 | 3.85 | 3.65 | 3.85 | -0.20 | -4.94% | 2 | 1,468 | 22.16% |
| ABT250117P00095000 | 2023-11-28 1:43PM EST | 95.00 | 5.01 | 4.90 | 5.10 | -0.39 | -7.22% | 1 | 1,904 | 20.77% |
| ABT250117P00100000 | 2023-11-29 10:34AM EST | 100.00 | 6.70 | 6.45 | 6.75 | -0.35 | -4.96% | 1 | 1,925 | 19.54% |
| ABT250117P00105000 | 2023-11-27 10:49AM EST | 105.00 | 8.80 | 8.45 | 8.90 | 0.00 | - | 16 | 343 | 18.52% |
| ABT250117P00110000 | 2023-11-20 9:48AM EST | 110.00 | 13.31 | 10.85 | 11.10 | 0.00 | - | 22 | 475 | 16.52% |
| ABT250117P00115000 | 2023-10-16 12:20PM EST | 115.00 | 23.10 | 17.75 | 18.25 | 0.00 | - | 3 | 925 | 25.27% |
| ABT250117P00120000 | 2023-11-27 12:22PM EST | 120.00 | 18.50 | 17.20 | 18.30 | 0.00 | - | 25 | 475 | 15.66% |
| ABT250117P00125000 | 2023-10-09 12:19PM EST | 125.00 | 29.45 | 29.60 | 31.30 | 0.00 | - | 1 | 0 | 38.88% |
| ABT250117P00130000 | 2023-10-20 1:39PM EST | 130.00 | 32.98 | 30.15 | 31.45 | 0.00 | - | 1 | 3 | 29.74% |
| ABT250117P00135000 | 2023-10-09 12:30PM EST | 135.00 | 39.40 | 39.95 | 40.90 | 0.00 | - | 3 | 3 | 43.42% |
| ABT250117P00140000 | 2023-09-05 8:44AM EST | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 46.48% |
| ABT250117P00145000 | 2022-09-15 10:33AM EST | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 32.12% |
| ABT250117P00160000 | 2022-10-14 12:06PM EST | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 21.70% |
| ABT250117P00170000 | 2023-05-09 1:15PM EST | 170.00 | 59.45 | 67.45 | 70.70 | 0.00 | - | - | 0 | 43.24% |
© 2023 Yahoo. All rights reserved.