ABT - Abbott Laboratories
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230609C00095000 | 2023-06-02 9:58AM EDT | 95.00 | 8.13 | 9.15 | 9.50 | +0.98 | +13.71% | 6 | 6 | 50.39% |
| ABT230609C00097000 | 2023-05-25 9:37AM EDT | 97.00 | 5.40 | 6.90 | 7.45 | 0.00 | - | - | 5 | 39.65% |
| ABT230609C00098000 | 2023-05-23 10:19AM EDT | 98.00 | 9.40 | 6.15 | 6.75 | 0.00 | - | - | 1 | 45.26% |
| ABT230609C00099000 | 2023-06-02 2:24PM EDT | 99.00 | 5.10 | 5.15 | 5.55 | +1.27 | +33.16% | 1 | 0 | 34.42% |
| ABT230609C00100000 | 2023-05-25 9:36AM EDT | 100.00 | 3.16 | 4.05 | 4.60 | 0.00 | - | - | 12 | 31.15% |
| ABT230609C00101000 | 2023-06-01 11:09AM EDT | 101.00 | 1.83 | 3.35 | 3.55 | 0.00 | - | 4 | 28 | 24.85% |
| ABT230609C00102000 | 2023-06-02 1:14PM EDT | 102.00 | 2.14 | 2.46 | 2.64 | +0.56 | +35.44% | 5 | 67 | 21.83% |
| ABT230609C00103000 | 2023-06-02 3:13PM EDT | 103.00 | 1.84 | 1.62 | 1.81 | +0.85 | +85.86% | 42 | 59 | 19.36% |
| ABT230609C00104000 | 2023-06-02 3:38PM EDT | 104.00 | 1.17 | 1.02 | 1.09 | +0.59 | +101.72% | 41 | 28 | 17.14% |
| ABT230609C00105000 | 2023-06-02 3:40PM EDT | 105.00 | 0.64 | 0.53 | 0.58 | +0.37 | +137.04% | 33 | 103 | 16.02% |
| ABT230609C00106000 | 2023-06-02 3:59PM EDT | 106.00 | 0.25 | 0.23 | 0.26 | +0.12 | +92.31% | 89 | 61 | 15.19% |
| ABT230609C00107000 | 2023-06-02 2:34PM EDT | 107.00 | 0.11 | 0.07 | 0.16 | +0.02 | +22.22% | 5 | 0 | 16.94% |
| ABT230609C00108000 | 2023-06-02 11:31AM EDT | 108.00 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 7 | 37 | 16.99% |
| ABT230609C00109000 | 2023-06-02 12:51PM EDT | 109.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 4 | 11 | 20.31% |
| ABT230609C00110000 | 2023-05-30 10:03AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 18.95% |
| ABT230609C00111000 | 2023-05-30 11:33AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 23.05% |
| ABT230609C00112000 | 2023-05-30 11:04AM EDT | 112.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 53 | 25.78% |
| ABT230609C00113000 | 2023-06-01 2:34PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 26.56% |
| ABT230609C00114000 | 2023-05-31 11:18AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 230 | 195 | 26.56% |
| ABT230609C00115000 | 2023-05-23 3:18PM EDT | 115.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 104 | 33.40% |
| ABT230609C00116000 | 2023-05-22 10:50AM EDT | 116.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 63 | 69 | 35.94% |
| ABT230609C00117000 | 2023-05-22 11:36AM EDT | 117.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 49 | 202 | 38.28% |
| ABT230609C00118000 | 2023-05-30 9:47AM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 40.63% |
| ABT230609C00120000 | 2023-05-30 2:54PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 45.31% |
| ABT230609C00121000 | 2023-05-10 2:14PM EDT | 121.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 47.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230609P00092000 | 2023-05-25 9:49AM EDT | 92.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | - | 1 | 43.36% |
| ABT230609P00095000 | 2023-05-26 9:46AM EDT | 95.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 36.72% |
| ABT230609P00097000 | 2023-06-02 1:10PM EDT | 97.00 | 0.05 | 0.01 | 0.06 | -0.07 | -58.33% | 4 | 5 | 28.91% |
| ABT230609P00099000 | 2023-06-02 2:47PM EDT | 99.00 | 0.07 | 0.04 | 0.12 | -0.29 | -80.56% | 2 | 9 | 25.59% |
| ABT230609P00100000 | 2023-06-02 12:27PM EDT | 100.00 | 0.15 | 0.07 | 0.11 | -0.19 | -55.88% | 1 | 32 | 21.19% |
| ABT230609P00101000 | 2023-06-02 10:25AM EDT | 101.00 | 0.21 | 0.10 | 0.17 | -0.46 | -68.66% | 20 | 143 | 19.48% |
| ABT230609P00102000 | 2023-06-02 9:58AM EDT | 102.00 | 0.38 | 0.20 | 0.27 | -0.43 | -53.09% | 10 | 151 | 17.77% |
| ABT230609P00103000 | 2023-06-02 3:45PM EDT | 103.00 | 0.39 | 0.39 | 0.49 | -1.13 | -74.34% | 10 | 207 | 17.04% |
| ABT230609P00104000 | 2023-06-02 3:45PM EDT | 104.00 | 0.69 | 0.74 | 0.81 | -1.40 | -66.99% | 30 | 22 | 15.77% |
| ABT230609P00105000 | 2023-06-02 3:58PM EDT | 105.00 | 1.24 | 1.18 | 1.33 | -1.52 | -55.07% | 10 | 64 | 15.09% |
| ABT230609P00106000 | 2023-06-02 2:45PM EDT | 106.00 | 2.12 | 1.86 | 2.07 | +0.35 | +19.77% | 2 | 10 | 15.43% |
| ABT230609P00107000 | 2023-06-01 11:30AM EDT | 107.00 | 4.85 | 2.63 | 3.05 | 0.00 | - | 3 | 3 | 19.63% |
| ABT230609P00108000 | 2023-05-30 10:48AM EDT | 108.00 | 5.92 | 3.55 | 4.10 | 0.00 | - | 1 | 0 | 25.39% |
| ABT230609P00109000 | 2023-05-30 10:48AM EDT | 109.00 | 6.89 | 4.60 | 5.00 | 0.00 | - | 6 | 0 | 26.27% |
| ABT230609P00110000 | 2023-06-02 3:33PM EDT | 110.00 | 5.50 | 5.55 | 5.95 | -1.85 | -25.17% | 177 | 44 | 27.83% |
| ABT230609P00111000 | 2023-05-25 2:31PM EDT | 111.00 | 9.00 | 6.65 | 7.15 | 0.00 | - | 48 | 0 | 39.16% |
| ABT230609P00112000 | 2023-05-30 11:04AM EDT | 112.00 | 10.00 | 7.65 | 8.20 | 0.00 | - | 2 | 0 | 44.63% |
| ABT230609P00113000 | 2023-05-03 2:51PM EDT | 113.00 | 2.50 | 8.55 | 9.20 | 0.00 | - | 57 | 0 | 48.44% |
© 2023 Yahoo. All rights reserved.