Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,033.77 -36.79 (-0.90%) Dow
33,855.94 -122.14 (-0.36%) Nasdaq
11,447.94 -173.77 (-1.50%) BTC-USD
23,137.91 -547.93 (-2.31%) CMC Crypto 200
523.20 -14.67 (-2.73%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203C00095000 | 2023-01-27 10:55AM EST | 95.00 | 15.15 | 15.05 | 15.25 | 0.00 | - | 4 | 14 | 58.98% |
| ABT230203C00100000 | 2023-01-10 12:38PM EST | 100.00 | 13.49 | 10.10 | 10.35 | 0.00 | - | - | 1 | 51.37% |
| ABT230203C00102000 | 2023-01-26 10:13AM EST | 102.00 | 9.45 | 8.15 | 8.35 | 0.00 | - | 10 | 10 | 42.77% |
| ABT230203C00103000 | 2023-01-26 10:24AM EST | 103.00 | 8.27 | 7.20 | 7.35 | 0.00 | - | - | 5 | 38.48% |
| ABT230203C00104000 | 2023-01-24 1:43PM EST | 104.00 | 9.30 | 6.15 | 6.35 | 0.00 | - | 4 | 5 | 34.18% |
| ABT230203C00105000 | 2023-01-25 2:50PM EST | 105.00 | 5.77 | 5.25 | 5.40 | 0.00 | - | - | 8 | 32.13% |
| ABT230203C00106000 | 2023-01-26 11:29AM EST | 106.00 | 5.00 | 4.35 | 4.50 | 0.00 | - | 10 | 24 | 31.25% |
| ABT230203C00107000 | 2023-01-30 9:44AM EST | 107.00 | 3.32 | 3.45 | 3.65 | -0.51 | -13.32% | 1 | 59 | 30.42% |
| ABT230203C00108000 | 2023-01-30 12:56PM EST | 108.00 | 2.84 | 2.64 | 2.77 | -0.13 | -4.38% | 1 | 30 | 27.39% |
| ABT230203C00109000 | 2023-01-30 11:33AM EST | 109.00 | 2.30 | 1.95 | 1.99 | +0.27 | +13.30% | 3 | 36 | 25.34% |
| ABT230203C00110000 | 2023-01-30 1:15PM EST | 110.00 | 1.46 | 1.34 | 1.41 | +0.11 | +8.15% | 22 | 219 | 25.34% |
| ABT230203C00111000 | 2023-01-30 1:37PM EST | 111.00 | 0.90 | 0.85 | 0.91 | +0.06 | +7.14% | 82 | 293 | 24.51% |
| ABT230203C00112000 | 2023-01-30 1:44PM EST | 112.00 | 0.53 | 0.52 | 0.54 | -0.01 | -1.85% | 57 | 247 | 23.78% |
| ABT230203C00113000 | 2023-01-30 12:41PM EST | 113.00 | 0.34 | 0.29 | 0.31 | +0.04 | +13.33% | 53 | 126 | 23.68% |
| ABT230203C00114000 | 2023-01-30 1:07PM EST | 114.00 | 0.21 | 0.15 | 0.20 | +0.02 | +10.53% | 88 | 467 | 24.95% |
| ABT230203C00115000 | 2023-01-30 1:13PM EST | 115.00 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 141 | 111 | 26.17% |
| ABT230203C00116000 | 2023-01-30 11:16AM EST | 116.00 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 7 | 158 | 26.37% |
| ABT230203C00117000 | 2023-01-30 1:16PM EST | 117.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 7 | 178 | 27.93% |
| ABT230203C00118000 | 2023-01-30 1:18PM EST | 118.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 79 | 1,044 | 30.08% |
| ABT230203C00119000 | 2023-01-30 12:36PM EST | 119.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 38 | 31.64% |
| ABT230203C00120000 | 2023-01-30 12:27PM EST | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 43 | 110 | 34.77% |
| ABT230203C00121000 | 2023-01-30 11:26AM EST | 121.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 126 | 37.50% |
| ABT230203C00122000 | 2023-01-30 9:30AM EST | 122.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 3 | 8 | 40.23% |
| ABT230203C00123000 | 2023-01-26 10:27AM EST | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 42.97% |
| ABT230203C00124000 | 2023-01-26 9:52AM EST | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 45.70% |
| ABT230203C00125000 | 2023-01-26 9:52AM EST | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 42 | 42.19% |
| ABT230203C00126000 | 2023-01-26 9:52AM EST | 126.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 50.78% |
| ABT230203C00130000 | 2023-01-20 11:52AM EST | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 56.25% |
| ABT230203C00135000 | 2023-01-11 3:16PM EST | 135.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 11 | 67.19% |
| ABT230203C00140000 | 2023-01-24 11:26AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| ABT230203C00145000 | 2023-01-11 3:16PM EST | 145.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 108.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230203P00090000 | 2023-01-30 11:55AM EST | 90.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 155 | 66 | 68.75% |
| ABT230203P00095000 | 2023-01-26 10:03AM EST | 95.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 28 | 53.91% |
| ABT230203P00096000 | 2023-01-27 9:43AM EST | 96.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 50.78% |
| ABT230203P00097000 | 2023-01-30 12:54PM EST | 97.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 10 | 49.61% |
| ABT230203P00098000 | 2023-01-30 11:20AM EST | 98.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 6 | 48.05% |
| ABT230203P00099000 | 2023-01-30 9:30AM EST | 99.00 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 1 | 16 | 44.53% |
| ABT230203P00100000 | 2023-01-30 10:08AM EST | 100.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 20 | 42.58% |
| ABT230203P00101000 | 2023-01-27 11:20AM EST | 101.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 10 | 23 | 38.67% |
| ABT230203P00102000 | 2023-01-30 11:51AM EST | 102.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 7 | 45 | 36.13% |
| ABT230203P00103000 | 2023-01-27 12:49PM EST | 103.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 8 | 67 | 34.18% |
| ABT230203P00104000 | 2023-01-30 1:02PM EST | 104.00 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 2 | 22 | 33.59% |
| ABT230203P00105000 | 2023-01-30 12:21PM EST | 105.00 | 0.12 | 0.13 | 0.18 | -0.01 | -7.69% | 30 | 580 | 31.74% |
| ABT230203P00106000 | 2023-01-30 11:57AM EST | 106.00 | 0.18 | 0.20 | 0.25 | -0.03 | -14.29% | 1 | 31 | 29.79% |
| ABT230203P00107000 | 2023-01-30 1:51PM EST | 107.00 | 0.36 | 0.32 | 0.36 | -0.06 | -14.29% | 5 | 182 | 28.13% |
| ABT230203P00108000 | 2023-01-30 12:34PM EST | 108.00 | 0.49 | 0.52 | 0.55 | -0.03 | -5.77% | 33 | 240 | 27.15% |
| ABT230203P00109000 | 2023-01-30 12:56PM EST | 109.00 | 0.76 | 0.79 | 0.85 | -0.01 | -1.30% | 5 | 45 | 26.81% |
| ABT230203P00110000 | 2023-01-30 1:26PM EST | 110.00 | 1.08 | 1.18 | 1.21 | -0.08 | -6.90% | 137 | 317 | 25.54% |
| ABT230203P00111000 | 2023-01-30 1:38PM EST | 111.00 | 1.72 | 1.70 | 1.77 | +0.06 | +3.61% | 25 | 1,611 | 25.93% |
| ABT230203P00112000 | 2023-01-30 11:12AM EST | 112.00 | 2.08 | 2.31 | 2.44 | -0.03 | -1.42% | 5 | 127 | 26.27% |
| ABT230203P00113000 | 2023-01-27 2:35PM EST | 113.00 | 2.90 | 3.05 | 3.20 | 0.00 | - | 2 | 137 | 26.47% |
| ABT230203P00114000 | 2023-01-30 10:41AM EST | 114.00 | 3.94 | 3.95 | 4.10 | +0.22 | +5.91% | 9 | 146 | 28.71% |
| ABT230203P00115000 | 2023-01-27 1:39PM EST | 115.00 | 4.80 | 4.85 | 5.10 | +0.12 | +2.56% | 1 | 11 | 33.45% |
| ABT230203P00116000 | 2023-01-30 1:16PM EST | 116.00 | 5.70 | 5.80 | 6.00 | +2.30 | +67.65% | 8 | 23 | 33.99% |
| ABT230203P00117000 | 2023-01-23 1:11PM EST | 117.00 | 3.82 | 6.80 | 7.00 | 0.00 | - | 1 | 8 | 38.09% |
| ABT230203P00118000 | 2023-01-23 1:11PM EST | 118.00 | 4.50 | 7.85 | 8.00 | 0.00 | - | 1 | 3 | 41.99% |
© 2023 Yahoo. All rights reserved.
