Singapore markets open in 34 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,781.93 +507.34 (+1.36%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT231201C00060000 | 2023-10-26 2:51PM EST | 60.00 | 34.40 | 42.70 | 43.35 | 0.00 | - | - | 0 | 407.81% |
| ABT231201C00065000 | 2023-10-26 12:11PM EST | 65.00 | 29.35 | 37.70 | 38.20 | 0.00 | - | - | 0 | 349.61% |
| ABT231201C00070000 | 2023-11-14 11:56AM EST | 70.00 | 32.05 | 32.00 | 32.40 | +4.30 | +15.50% | 1 | 1 | 209.38% |
| ABT231201C00080000 | 2023-10-18 9:37AM EST | 80.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABT231201C00084000 | 2023-11-10 2:38PM EST | 84.00 | 10.00 | 18.05 | 18.25 | 0.00 | - | - | 0 | 110.16% |
| ABT231201C00090000 | 2023-10-25 2:54PM EST | 90.00 | 5.40 | 12.75 | 13.30 | 0.00 | - | - | 0 | 136.91% |
| ABT231201C00091000 | 2023-10-18 9:02AM EST | 91.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT231201C00092000 | 2023-11-22 10:13AM EST | 92.00 | 10.46 | 10.05 | 10.20 | 0.00 | - | 1 | 120 | 61.33% |
| ABT231201C00093000 | 2023-11-27 10:46AM EST | 93.00 | 9.95 | 8.90 | 9.20 | 0.00 | - | 2 | 20 | 64.84% |
| ABT231201C00094000 | 2023-11-17 12:42PM EST | 94.00 | 6.19 | 7.80 | 8.20 | 0.00 | - | 10 | 18 | 58.98% |
| ABT231201C00095000 | 2023-11-21 3:17PM EST | 95.00 | 7.19 | 6.75 | 7.20 | 0.00 | - | 26 | 35 | 52.93% |
| ABT231201C00096000 | 2023-11-28 10:00AM EST | 96.00 | 5.85 | 6.10 | 6.25 | -0.62 | -9.58% | 2 | 61 | 50.39% |
| ABT231201C00097000 | 2023-11-24 11:09AM EST | 97.00 | 6.14 | 5.00 | 5.25 | 0.00 | - | 1 | 71 | 43.95% |
| ABT231201C00098000 | 2023-11-28 11:29AM EST | 98.00 | 4.11 | 4.10 | 4.25 | -0.51 | -11.04% | 1 | 224 | 37.31% |
| ABT231201C00099000 | 2023-11-28 3:07PM EST | 99.00 | 3.35 | 3.10 | 3.25 | -0.35 | -9.46% | 3 | 34 | 30.47% |
| ABT231201C00100000 | 2023-11-28 3:50PM EST | 100.00 | 2.41 | 2.18 | 2.28 | -0.14 | -5.49% | 112 | 200 | 24.61% |
| ABT231201C00101000 | 2023-11-27 12:14PM EST | 101.00 | 1.64 | 1.26 | 1.42 | 0.00 | - | 1 | 167 | 21.19% |
| ABT231201C00102000 | 2023-11-28 2:05PM EST | 102.00 | 0.83 | 0.67 | 0.75 | -0.31 | -27.19% | 71 | 432 | 19.48% |
| ABT231201C00103000 | 2023-11-28 2:59PM EST | 103.00 | 0.29 | 0.23 | 0.32 | -0.28 | -49.12% | 80 | 1,187 | 18.65% |
| ABT231201C00104000 | 2023-11-28 12:47PM EST | 104.00 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 51 | 137 | 18.36% |
| ABT231201C00105000 | 2023-11-28 1:31PM EST | 105.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 32 | 120 | 20.31% |
| ABT231201C00106000 | 2023-11-28 2:30PM EST | 106.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 5 | 127 | 28.91% |
| ABT231201C00107000 | 2023-11-28 10:23AM EST | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 94 | 27.74% |
| ABT231201C00109000 | 2023-11-22 10:46AM EST | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 36.33% |
| ABT231201C00110000 | 2023-11-20 3:22PM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 35.16% |
| ABT231201C00115000 | 2023-10-30 12:51PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 52.34% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT231201P00070000 | 2023-10-17 1:39PM EST | 70.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 182.81% |
| ABT231201P00075000 | 2023-11-03 8:34AM EST | 75.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 160.94% |
| ABT231201P00080000 | 2023-11-13 12:21PM EST | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 7 | 25 | 93.75% |
| ABT231201P00081000 | 2023-11-14 2:39PM EST | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 32 | 100.00% |
| ABT231201P00082000 | 2023-11-13 10:32AM EST | 82.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| ABT231201P00083000 | 2023-11-14 10:11AM EST | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 90.63% |
| ABT231201P00084000 | 2023-11-17 11:05AM EST | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 85.94% |
| ABT231201P00085000 | 2023-11-21 1:52PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 84 | 71.88% |
| ABT231201P00086000 | 2023-11-17 10:30AM EST | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| ABT231201P00087000 | 2023-11-14 9:30AM EST | 87.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 8 | 20 | 71.88% |
| ABT231201P00088000 | 2023-11-10 11:11AM EST | 88.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 71.88% |
| ABT231201P00089000 | 2023-11-20 3:22PM EST | 89.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 81.84% |
| ABT231201P00090000 | 2023-11-21 11:52AM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 65 | 58.59% |
| ABT231201P00091000 | 2023-11-17 10:26AM EST | 91.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 53.91% |
| ABT231201P00092000 | 2023-11-27 3:52PM EST | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 54.30% |
| ABT231201P00093000 | 2023-11-20 3:22PM EST | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 88 | 49.22% |
| ABT231201P00094000 | 2023-11-16 12:09PM EST | 94.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 44.53% |
| ABT231201P00095000 | 2023-11-22 2:59PM EST | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 36 | 39.45% |
| ABT231201P00096000 | 2023-11-27 9:34AM EST | 96.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 36.33% |
| ABT231201P00097000 | 2023-11-28 12:52PM EST | 97.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 94 | 27.74% |
| ABT231201P00098000 | 2023-11-28 9:31AM EST | 98.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 1 | 17 | 28.13% |
| ABT231201P00099000 | 2023-11-27 2:05PM EST | 99.00 | 0.09 | 0.03 | 0.06 | +0.05 | +125.00% | 7 | 64 | 22.46% |
| ABT231201P00100000 | 2023-11-28 11:31AM EST | 100.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 8 | 171 | 19.53% |
| ABT231201P00101000 | 2023-11-28 1:53PM EST | 101.00 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 19 | 64 | 17.58% |
| ABT231201P00102000 | 2023-11-28 3:51PM EST | 102.00 | 0.55 | 0.54 | 0.61 | +0.05 | +10.00% | 42 | 92 | 17.33% |
| ABT231201P00103000 | 2023-11-28 3:51PM EST | 103.00 | 1.10 | 1.11 | 1.29 | +0.06 | +5.77% | 47 | 62 | 19.53% |
| ABT231201P00104000 | 2023-11-22 12:05PM EST | 104.00 | 1.36 | 1.91 | 2.02 | 0.00 | - | - | 2 | 16.70% |
| ABT231201P00105000 | 2023-11-27 10:28AM EST | 105.00 | 1.99 | 2.88 | 3.00 | 0.00 | - | 5 | 5 | 21.09% |
| ABT231201P00110000 | 2023-11-09 1:32PM EST | 110.00 | 16.10 | 7.85 | 8.00 | 0.00 | - | - | 0 | 45.51% |
© 2023 Yahoo. All rights reserved.