ABT - Abbott Laboratories
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230602C00085000 | 2023-05-25 2:15PM EDT | 85.00 | 17.13 | 17.15 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| ABT230602C00091000 | 2023-05-24 10:58AM EDT | 91.00 | 14.15 | 11.10 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| ABT230602C00099000 | 2023-05-25 10:02AM EDT | 99.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | - | 2 | 37.60% |
| ABT230602C00100000 | 2023-06-01 11:42AM EDT | 100.00 | 2.30 | 2.26 | 2.40 | +0.79 | +52.32% | 2 | 9 | 22.27% |
| ABT230602C00101000 | 2023-05-31 2:21PM EDT | 101.00 | 1.12 | 1.34 | 1.45 | 0.00 | - | 38 | 38 | 17.68% |
| ABT230602C00102000 | 2023-06-01 12:06PM EDT | 102.00 | 0.60 | 0.60 | 0.70 | -0.07 | -10.45% | 27 | 533 | 16.99% |
| ABT230602C00103000 | 2023-06-01 10:40AM EDT | 103.00 | 0.20 | 0.18 | 0.24 | -0.12 | -37.50% | 2 | 182 | 16.60% |
| ABT230602C00104000 | 2023-05-31 3:18PM EDT | 104.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 2 | 84 | 17.58% |
| ABT230602C00105000 | 2023-05-31 2:20PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 820 | 21.88% |
| ABT230602C00106000 | 2023-05-31 2:24PM EDT | 106.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 83 | 31.45% |
| ABT230602C00107000 | 2023-05-31 3:29PM EDT | 107.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 95 | 37.89% |
| ABT230602C00108000 | 2023-05-30 11:50AM EDT | 108.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 298 | 37.50% |
| ABT230602C00109000 | 2023-05-26 3:46PM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 40.63% |
| ABT230602C00110000 | 2023-05-31 2:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 127 | 41.41% |
| ABT230602C00111000 | 2023-05-31 3:42PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 104 | 53.13% |
| ABT230602C00112000 | 2023-05-31 11:18AM EDT | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 298 | 443 | 53.13% |
| ABT230602C00113000 | 2023-05-23 9:38AM EDT | 113.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 57.03% |
| ABT230602C00114000 | 2023-05-31 11:23AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 61.72% |
| ABT230602C00115000 | 2023-06-01 12:08PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 65.63% |
| ABT230602C00116000 | 2023-05-25 10:29AM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 70.31% |
| ABT230602C00117000 | 2023-05-22 10:04AM EDT | 117.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 75.00% |
| ABT230602C00118000 | 2023-05-25 10:46AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 105 | 78.13% |
| ABT230602C00119000 | 2023-05-10 9:38AM EDT | 119.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 105.86% |
| ABT230602C00120000 | 2023-05-15 12:04PM EDT | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 78 | 96.09% |
| ABT230602C00121000 | 2023-05-12 10:18AM EDT | 121.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 115.63% |
| ABT230602C00123000 | 2023-05-09 10:35AM EDT | 123.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 10 | 108.59% |
| ABT230602C00124000 | 2023-05-08 10:15AM EDT | 124.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 20 | 113.28% |
| ABT230602C00125000 | 2023-05-08 10:19AM EDT | 125.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 34 | 117.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230602P00080000 | 2023-05-24 10:12AM EDT | 80.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 5 | 115.63% |
| ABT230602P00085000 | 2023-05-17 2:27PM EDT | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 20 | 104.69% |
| ABT230602P00088000 | 2023-05-22 10:56AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 84.38% |
| ABT230602P00089000 | 2023-05-26 9:55AM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 78.13% |
| ABT230602P00090000 | 2023-05-25 11:12AM EDT | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| ABT230602P00091000 | 2023-05-26 2:43PM EDT | 91.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 88.28% |
| ABT230602P00094000 | 2023-05-31 10:23AM EDT | 94.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 58.59% |
| ABT230602P00095000 | 2023-05-31 3:15PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 45 | 50.00% |
| ABT230602P00096000 | 2023-05-31 10:37AM EDT | 96.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 46.09% |
| ABT230602P00097000 | 2023-05-30 2:02PM EDT | 97.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 28 | 41.41% |
| ABT230602P00098000 | 2023-05-31 1:39PM EDT | 98.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 14 | 24 | 33.40% |
| ABT230602P00099000 | 2023-06-01 11:53AM EDT | 99.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 2 | 24 | 28.13% |
| ABT230602P00100000 | 2023-06-01 10:57AM EDT | 100.00 | 0.10 | 0.05 | 0.08 | -0.22 | -68.75% | 4 | 54 | 23.83% |
| ABT230602P00101000 | 2023-06-01 10:16AM EDT | 101.00 | 0.21 | 0.13 | 0.20 | -0.15 | -41.67% | 49 | 474 | 22.17% |
| ABT230602P00102000 | 2023-06-01 12:42PM EDT | 102.00 | 0.43 | 0.36 | 0.45 | -0.19 | -30.65% | 32 | 260 | 20.02% |
| ABT230602P00103000 | 2023-06-01 10:10AM EDT | 103.00 | 1.58 | 0.89 | 1.01 | -0.82 | -34.17% | 1 | 93 | 20.61% |
| ABT230602P00104000 | 2023-05-30 11:07AM EDT | 104.00 | 2.22 | 1.73 | 2.06 | 0.00 | - | 2 | 13 | 33.59% |
| ABT230602P00105000 | 2023-05-31 3:33PM EDT | 105.00 | 3.00 | 2.61 | 2.84 | 0.00 | - | 9 | 97 | 32.32% |
| ABT230602P00106000 | 2023-05-31 11:12AM EDT | 106.00 | 5.16 | 3.60 | 3.85 | 0.00 | - | 1 | 236 | 40.82% |
| ABT230602P00107000 | 2023-05-26 12:50PM EDT | 107.00 | 3.80 | 4.70 | 4.85 | 0.00 | - | 2 | 5 | 48.24% |
| ABT230602P00108000 | 2023-05-26 3:26PM EDT | 108.00 | 5.14 | 5.55 | 5.85 | 0.00 | - | 1 | 0 | 55.27% |
| ABT230602P00109000 | 2023-05-30 10:27AM EDT | 109.00 | 6.65 | 6.70 | 6.85 | 0.00 | - | 3 | 6 | 55.27% |
| ABT230602P00110000 | 2023-05-31 2:58PM EDT | 110.00 | 8.25 | 7.55 | 7.85 | 0.00 | - | 360 | 61 | 50.39% |
| ABT230602P00111000 | 2023-05-23 3:52PM EDT | 111.00 | 5.47 | 8.70 | 8.85 | 0.00 | - | 24 | 0 | 67.38% |
| ABT230602P00112000 | 2023-05-22 2:29PM EDT | 112.00 | 3.30 | 9.70 | 9.85 | 0.00 | - | 2 | 0 | 73.05% |
| ABT230602P00113000 | 2023-05-24 2:55PM EDT | 113.00 | 8.80 | 10.65 | 10.95 | 0.00 | - | 90 | 23 | 82.03% |
| ABT230602P00114000 | 2023-05-23 3:57PM EDT | 114.00 | 8.39 | 11.65 | 11.95 | 0.00 | - | 3 | 0 | 87.70% |
| ABT230602P00115000 | 2023-05-16 9:30AM EDT | 115.00 | 5.55 | 12.50 | 12.85 | 0.00 | - | 1 | 0 | 65.63% |
| ABT230602P00116000 | 2023-04-26 9:35AM EDT | 116.00 | 7.00 | 12.40 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.