Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,797.59 -960.67 (-4.04%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2023-01-25 12:10PM EST | 50.00 | 61.40 | 61.00 | 62.70 | 0.00 | - | 3 | 6 | 48.01% |
| ABT250117C00060000 | 2022-10-31 12:05PM EST | 60.00 | 43.65 | 47.10 | 49.65 | 0.00 | - | - | 2 | 0.00% |
| ABT250117C00070000 | 2023-01-30 1:21PM EST | 70.00 | 44.90 | 43.75 | 45.65 | 0.00 | - | 1 | 16 | 40.20% |
| ABT250117C00080000 | 2023-01-12 3:04PM EST | 80.00 | 39.05 | 36.15 | 37.65 | 0.00 | - | 1 | 2 | 36.76% |
| ABT250117C00085000 | 2023-01-23 12:34PM EST | 85.00 | 36.74 | 32.25 | 33.80 | 0.00 | - | 2 | 3 | 35.09% |
| ABT250117C00090000 | 2023-01-24 10:30AM EST | 90.00 | 32.40 | 28.85 | 30.30 | 0.00 | - | 5 | 54 | 33.94% |
| ABT250117C00095000 | 2022-12-13 1:42PM EST | 95.00 | 28.53 | 27.20 | 29.05 | 0.00 | - | 1 | 9 | 36.74% |
| ABT250117C00100000 | 2023-01-18 10:54AM EST | 100.00 | 25.30 | 22.35 | 23.70 | 0.00 | - | 3 | 69 | 31.55% |
| ABT250117C00105000 | 2023-01-30 3:22PM EST | 105.00 | 19.70 | 19.45 | 20.85 | -2.55 | -11.46% | 6 | 228 | 30.73% |
| ABT250117C00110000 | 2023-01-27 10:42AM EST | 110.00 | 17.80 | 16.65 | 17.65 | 0.00 | - | 1 | 225 | 29.02% |
| ABT250117C00115000 | 2023-01-30 1:47PM EST | 115.00 | 14.79 | 14.20 | 14.95 | -0.56 | -3.65% | 3 | 356 | 27.85% |
| ABT250117C00120000 | 2023-01-30 1:47PM EST | 120.00 | 12.49 | 11.60 | 12.55 | -0.28 | -2.19% | 3 | 504 | 26.84% |
| ABT250117C00125000 | 2023-01-30 9:32AM EST | 125.00 | 10.35 | 9.70 | 10.50 | -0.50 | -4.61% | 2 | 823 | 26.07% |
| ABT250117C00130000 | 2023-01-27 3:50PM EST | 130.00 | 8.50 | 7.95 | 8.75 | 0.00 | - | 1 | 309 | 25.46% |
| ABT250117C00135000 | 2023-01-30 9:33AM EST | 135.00 | 6.45 | 6.80 | 7.15 | -0.55 | -7.86% | 38 | 525 | 24.76% |
| ABT250117C00140000 | 2023-01-30 2:35PM EST | 140.00 | 5.67 | 5.15 | 6.10 | -2.23 | -28.23% | 42 | 24 | 24.72% |
| ABT250117C00145000 | 2023-01-30 2:35PM EST | 145.00 | 4.61 | 4.30 | 4.75 | -0.34 | -6.87% | 42 | 58 | 23.80% |
| ABT250117C00150000 | 2023-01-30 1:28PM EST | 150.00 | 3.75 | 3.45 | 3.85 | -0.10 | -2.60% | 10 | 119 | 23.44% |
| ABT250117C00155000 | 2023-01-30 1:21PM EST | 155.00 | 2.89 | 2.70 | 3.25 | -0.03 | -1.03% | 18 | 188 | 23.47% |
| ABT250117C00160000 | 2023-01-30 1:18PM EST | 160.00 | 2.24 | 2.06 | 2.62 | -0.08 | -3.45% | 10 | 243 | 23.18% |
| ABT250117C00165000 | 2023-01-30 12:34PM EST | 165.00 | 1.91 | 1.47 | 2.08 | -0.02 | -1.04% | 1 | 32 | 22.85% |
| ABT250117C00170000 | 2023-01-27 10:09AM EST | 170.00 | 1.76 | 1.17 | 1.62 | 0.00 | - | 2 | 2 | 22.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2023-01-27 10:10AM EST | 50.00 | 0.58 | 0.21 | 0.85 | 0.00 | - | 2 | 27 | 35.23% |
| ABT250117P00055000 | 2023-01-13 11:08AM EST | 55.00 | 1.07 | 0.65 | 1.07 | 0.00 | - | 2 | 28 | 33.14% |
| ABT250117P00060000 | 2023-01-23 9:30AM EST | 60.00 | 1.20 | 0.95 | 1.34 | 0.00 | - | 2 | 4 | 31.21% |
| ABT250117P00065000 | 2023-01-17 10:18AM EST | 65.00 | 1.60 | 1.26 | 1.65 | 0.00 | - | 2 | 6 | 29.34% |
| ABT250117P00070000 | 2023-01-25 9:30AM EST | 70.00 | 2.02 | 1.62 | 2.12 | 0.00 | - | 5 | 34 | 27.97% |
| ABT250117P00075000 | 2023-01-12 2:47PM EST | 75.00 | 2.94 | 2.21 | 2.64 | 0.00 | - | 2 | 12 | 26.47% |
| ABT250117P00080000 | 2023-01-30 2:50PM EST | 80.00 | 3.15 | 2.87 | 3.35 | -0.15 | -4.55% | 13 | 380 | 25.28% |
| ABT250117P00085000 | 2023-01-17 12:23PM EST | 85.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 6 | 38 | 24.12% |
| ABT250117P00090000 | 2023-01-30 11:50AM EST | 90.00 | 4.89 | 4.85 | 5.30 | -0.36 | -6.86% | 1 | 63 | 23.16% |
| ABT250117P00095000 | 2023-01-30 11:50AM EST | 95.00 | 6.14 | 5.75 | 6.60 | -0.36 | -5.54% | 1 | 340 | 22.20% |
| ABT250117P00100000 | 2023-01-26 3:59PM EST | 100.00 | 7.63 | 7.55 | 8.10 | 0.00 | - | 1 | 281 | 21.20% |
| ABT250117P00105000 | 2023-01-25 2:05PM EST | 105.00 | 9.70 | 9.25 | 9.85 | 0.00 | - | 2 | 219 | 20.21% |
| ABT250117P00110000 | 2023-01-24 3:59PM EST | 110.00 | 11.20 | 10.85 | 12.00 | 0.00 | - | 1 | 158 | 19.43% |
| ABT250117P00115000 | 2023-01-24 3:33PM EST | 115.00 | 13.40 | 13.00 | 14.25 | 0.00 | - | 61 | 127 | 18.30% |
| ABT250117P00120000 | 2023-01-24 9:57AM EST | 120.00 | 15.50 | 16.05 | 17.05 | 0.00 | - | 19 | 69 | 17.53% |
| ABT250117P00125000 | 2022-12-13 3:55PM EST | 125.00 | 19.90 | 19.20 | 20.95 | 0.00 | - | 55 | 462 | 18.11% |
| ABT250117P00130000 | 2022-12-14 3:50PM EST | 130.00 | 23.35 | 19.95 | 23.50 | 0.00 | - | - | 15 | 15.67% |
| ABT250117P00135000 | 2022-12-16 12:52PM EST | 135.00 | 30.76 | 23.80 | 26.95 | 0.00 | - | 25 | 0 | 13.95% |
| ABT250117P00140000 | 2023-01-25 12:11PM EST | 140.00 | 30.10 | 30.25 | 30.70 | 0.00 | - | 7 | 20 | 11.30% |
| ABT250117P00145000 | 2022-09-15 10:33AM EST | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 33.12% |
| ABT250117P00160000 | 2022-10-14 12:06PM EST | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 31.90% |
© 2023 Yahoo. All rights reserved.
