Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,461.72 -83.28 (-0.35%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230210C00095000 | 2023-01-27 1:08PM EST | 95.00 | 15.45 | 16.50 | 17.15 | 0.00 | - | 3 | 3 | 53.13% |
| ABT230210C00100000 | 2023-01-30 12:13PM EST | 100.00 | 10.82 | 11.55 | 12.10 | 0.00 | - | 1 | 8 | 57.52% |
| ABT230210C00105000 | 2023-02-02 1:31PM EST | 105.00 | 6.60 | 6.85 | 7.15 | 0.00 | - | 1 | 4 | 39.16% |
| ABT230210C00106000 | 2023-01-30 2:47PM EST | 106.00 | 4.55 | 5.90 | 6.30 | 0.00 | - | 10 | 11 | 39.16% |
| ABT230210C00107000 | 2023-01-30 9:44AM EST | 107.00 | 3.71 | 4.95 | 5.25 | 0.00 | - | 1 | 14 | 33.25% |
| ABT230210C00108000 | 2023-02-02 2:57PM EST | 108.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 5 | 36 | 27.34% |
| ABT230210C00109000 | 2023-02-03 1:56PM EST | 109.00 | 3.05 | 3.10 | 3.30 | +0.43 | +16.41% | 1 | 16 | 24.81% |
| ABT230210C00110000 | 2023-02-03 2:40PM EST | 110.00 | 2.33 | 2.33 | 2.44 | +0.41 | +21.35% | 24 | 187 | 22.22% |
| ABT230210C00111000 | 2023-02-03 3:51PM EST | 111.00 | 1.57 | 1.62 | 1.70 | -0.57 | -26.64% | 56 | 204 | 20.56% |
| ABT230210C00112000 | 2023-02-03 3:59PM EST | 112.00 | 1.07 | 1.04 | 1.09 | -0.40 | -27.21% | 58 | 154 | 19.29% |
| ABT230210C00113000 | 2023-02-03 3:52PM EST | 113.00 | 0.57 | 0.59 | 0.68 | -0.35 | -38.04% | 25 | 428 | 19.14% |
| ABT230210C00114000 | 2023-02-03 3:53PM EST | 114.00 | 0.33 | 0.33 | 0.38 | -0.32 | -49.23% | 8 | 133 | 18.70% |
| ABT230210C00115000 | 2023-02-03 3:31PM EST | 115.00 | 0.21 | 0.16 | 0.23 | -0.01 | -4.55% | 50 | 170 | 19.43% |
| ABT230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 92 | 64 | 19.04% |
| ABT230210C00117000 | 2023-02-03 1:53PM EST | 117.00 | 0.10 | 0.04 | 0.09 | +0.02 | +25.00% | 16 | 22 | 21.29% |
| ABT230210C00118000 | 2023-02-03 12:08PM EST | 118.00 | 0.10 | 0.01 | 0.10 | +0.02 | +25.00% | 2 | 43 | 24.90% |
| ABT230210C00119000 | 2023-02-03 3:19PM EST | 119.00 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 54 | 26 | 26.76% |
| ABT230210C00120000 | 2023-02-03 12:01PM EST | 120.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 35 | 57 | 28.81% |
| ABT230210C00121000 | 2023-01-27 2:56PM EST | 121.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 19 | 30.66% |
| ABT230210C00122000 | 2023-01-10 10:26AM EST | 122.00 | 0.65 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 34.18% |
| ABT230210C00123000 | 2023-02-01 9:55AM EST | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 32.23% |
| ABT230210C00124000 | 2023-01-24 12:40PM EST | 124.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 34.38% |
| ABT230210C00125000 | 2023-02-01 3:48PM EST | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 28 | 32.03% |
| ABT230210C00130000 | 2023-01-31 10:58AM EST | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 80 | 47.66% |
| ABT230210C00135000 | 2023-01-11 3:17PM EST | 135.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 65.23% |
| ABT230210C00140000 | 2023-02-01 10:04AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 684 | 56.25% |
| ABT230210C00150000 | 2023-01-24 12:18PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 71.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230210P00065000 | 2023-01-12 9:48AM EST | 65.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| ABT230210P00090000 | 2023-01-31 3:41PM EST | 90.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 3 | 15 | 88.48% |
| ABT230210P00095000 | 2023-01-11 3:17PM EST | 95.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 69.53% |
| ABT230210P00097000 | 2023-02-03 11:23AM EST | 97.00 | 0.06 | 0.01 | 0.11 | -0.24 | -80.00% | 10 | 2 | 50.78% |
| ABT230210P00099000 | 2023-02-02 9:38AM EST | 99.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 55.66% |
| ABT230210P00100000 | 2023-01-25 12:04PM EST | 100.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 11 | 51.17% |
| ABT230210P00102000 | 2023-02-03 1:22PM EST | 102.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 11 | 5 | 35.16% |
| ABT230210P00103000 | 2023-02-03 10:30AM EST | 103.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 15 | 35.16% |
| ABT230210P00104000 | 2023-02-02 2:14PM EST | 104.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 5 | 11 | 32.42% |
| ABT230210P00105000 | 2023-02-03 1:21PM EST | 105.00 | 0.09 | 0.04 | 0.13 | -0.03 | -25.00% | 11 | 29 | 30.08% |
| ABT230210P00106000 | 2023-02-03 3:05PM EST | 106.00 | 0.11 | 0.09 | 0.12 | -0.36 | -76.60% | 17 | 3 | 25.98% |
| ABT230210P00107000 | 2023-02-03 3:22PM EST | 107.00 | 0.15 | 0.12 | 0.19 | -0.07 | -31.82% | 3 | 70 | 25.20% |
| ABT230210P00108000 | 2023-02-03 3:52PM EST | 108.00 | 0.25 | 0.18 | 0.24 | -0.10 | -28.57% | 6 | 109 | 22.75% |
| ABT230210P00109000 | 2023-02-03 3:56PM EST | 109.00 | 0.34 | 0.29 | 0.34 | -0.11 | -24.44% | 22 | 30 | 21.00% |
| ABT230210P00110000 | 2023-02-03 3:44PM EST | 110.00 | 0.50 | 0.46 | 0.55 | -0.22 | -30.56% | 18 | 287 | 20.34% |
| ABT230210P00111000 | 2023-02-03 3:52PM EST | 111.00 | 0.81 | 0.74 | 0.84 | -0.12 | -12.90% | 24 | 217 | 19.39% |
| ABT230210P00112000 | 2023-02-03 3:47PM EST | 112.00 | 1.26 | 1.14 | 1.22 | +0.10 | +8.62% | 29 | 125 | 17.99% |
| ABT230210P00113000 | 2023-02-03 11:27AM EST | 113.00 | 1.79 | 1.70 | 1.83 | +0.14 | +8.48% | 15 | 28 | 18.09% |
| ABT230210P00114000 | 2023-01-31 9:47AM EST | 114.00 | 4.65 | 2.35 | 2.58 | 0.00 | - | 4 | 10 | 18.51% |
| ABT230210P00115000 | 2023-01-11 10:06AM EST | 115.00 | 3.60 | 3.25 | 3.40 | 0.00 | - | 5 | 11 | 18.26% |
| ABT230210P00116000 | 2023-02-03 2:56PM EST | 116.00 | 4.42 | 4.05 | 4.35 | -0.25 | -5.35% | 1 | 2 | 20.26% |
| ABT230210P00117000 | 2023-01-31 3:37PM EST | 117.00 | 6.90 | 5.00 | 5.35 | 0.00 | - | 1 | 12 | 23.63% |
| ABT230210P00118000 | 2023-01-11 10:05AM EST | 118.00 | 5.40 | 6.00 | 6.80 | 0.00 | - | - | 0 | 40.87% |
© 2023 Yahoo. All rights reserved.
