Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,171.92 +32.16 (+1.02%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,118.87 +118.16 (+0.62%) FTSE 100
7,403.85 +68.45 (+0.93%) Bitcoin USD
27,905.57 +53.02 (+0.19%) CMC Crypto 200
604.97 +5.30 (+0.88%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230324C00100000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.43 | 0.38 | 0.45 | +0.04 | +10.26% | 90 | 113 | 29.83% |
| ABT230331C00100000 | 2023-03-20 3:53PM EDT | 2023-03-31 | 0.90 | 0.82 | 0.89 | +0.10 | +12.50% | 109 | 180 | 25.59% |
| ABT230406C00100000 | 2023-03-20 11:55AM EDT | 2023-04-06 | 1.18 | 1.12 | 1.25 | +0.07 | +6.31% | 1 | 12 | 25.24% |
| ABT230414C00100000 | 2023-03-20 3:48PM EDT | 2023-04-14 | 1.52 | 1.39 | 1.63 | -0.49 | -24.38% | 7 | 9 | 24.73% |
| ABT230421C00100000 | 2023-03-20 3:10PM EDT | 2023-04-21 | 1.93 | 2.04 | 2.15 | +0.03 | +1.58% | 64 | 1,830 | 26.53% |
| ABT230428C00100000 | 2023-03-17 12:47PM EDT | 2023-04-28 | 2.35 | 2.15 | 2.43 | 0.00 | - | 1 | 2 | 26.27% |
| ABT230519C00100000 | 2023-03-20 2:43PM EDT | 2023-05-19 | 3.10 | 3.10 | 3.25 | +0.12 | +4.03% | 29 | 1,114 | 26.44% |
| ABT230616C00100000 | 2023-03-20 2:19PM EDT | 2023-06-16 | 4.09 | 4.00 | 4.20 | +0.24 | +6.23% | 29 | 1,011 | 26.82% |
| ABT230818C00100000 | 2023-03-20 3:08PM EDT | 2023-08-18 | 5.60 | 5.65 | 5.80 | +0.19 | +3.51% | 8 | 440 | 26.86% |
| ABT231117C00100000 | 2023-03-17 1:56PM EDT | 2023-11-17 | 7.40 | 7.40 | 7.80 | 0.00 | - | 5 | 6 | 27.51% |
| ABT240119C00100000 | 2023-03-17 2:30PM EDT | 2024-01-19 | 8.14 | 8.65 | 9.10 | 0.00 | - | 11 | 309 | 28.14% |
| ABT240621C00100000 | 2023-03-20 10:18AM EDT | 2024-06-21 | 11.13 | 10.85 | 11.40 | +0.53 | +5.00% | 1 | 187 | 28.21% |
| ABT250117C00100000 | 2023-03-16 9:51AM EDT | 2025-01-17 | 12.75 | 12.65 | 13.80 | 0.00 | - | 2 | 113 | 27.92% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230324P00100000 | 2023-03-17 3:28PM EDT | 2023-03-24 | 3.34 | 2.45 | 2.68 | 0.00 | - | 7 | 39 | 32.86% |
| ABT230331P00100000 | 2023-03-17 3:28PM EDT | 2023-03-31 | 3.63 | 2.82 | 2.96 | 0.00 | - | 2 | 46 | 24.61% |
| ABT230406P00100000 | 2023-03-20 2:53PM EDT | 2023-04-06 | 3.25 | 3.10 | 3.25 | +0.04 | +1.25% | 17 | 120 | 23.58% |
| ABT230414P00100000 | 2023-03-17 3:28PM EDT | 2023-04-14 | 4.40 | 3.60 | 3.85 | 0.00 | - | 10 | 20 | 25.66% |
| ABT230421P00100000 | 2023-03-20 3:32PM EDT | 2023-04-21 | 4.35 | 4.25 | 4.40 | -0.60 | -12.12% | 11 | 2,880 | 27.60% |
| ABT230428P00100000 | 2023-03-20 10:14AM EDT | 2023-04-28 | 4.47 | 4.40 | 4.65 | -0.76 | -14.53% | 1 | 1 | 27.00% |
| ABT230519P00100000 | 2023-03-20 11:09AM EDT | 2023-05-19 | 5.10 | 5.05 | 5.25 | -0.63 | -10.99% | 9 | 3,246 | 25.62% |
| ABT230616P00100000 | 2023-03-17 3:03PM EDT | 2023-06-16 | 6.40 | 5.60 | 5.80 | 0.00 | - | 2 | 6,381 | 24.06% |
| ABT230818P00100000 | 2023-03-20 3:50PM EDT | 2023-08-18 | 6.95 | 6.95 | 7.10 | -0.64 | -8.43% | 14 | 934 | 23.57% |
| ABT231117P00100000 | 2023-03-20 9:51AM EDT | 2023-11-17 | 8.55 | 8.25 | 8.50 | +0.40 | +4.91% | 100 | 5 | 23.03% |
| ABT240119P00100000 | 2023-03-20 11:48AM EDT | 2024-01-19 | 9.03 | 8.85 | 9.45 | -0.07 | -0.77% | 1 | 2,345 | 23.18% |
| ABT240621P00100000 | 2023-03-17 3:49PM EDT | 2024-06-21 | 11.05 | 10.25 | 10.75 | 0.00 | - | 1 | 41 | 21.87% |
| ABT250117P00100000 | 2023-03-09 2:33PM EDT | 2025-01-17 | 10.68 | 11.05 | 12.40 | 0.00 | - | 6 | 293 | 21.25% |
© 2023 Yahoo. All rights reserved.
