Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,638.76 +18.33 (+0.24%) Bitcoin USD
28,399.36 -2.93 (-0.01%) CMC Crypto 200
622.68 +8.48 (+1.38%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230331C00105000 | 2023-03-30 9:36AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 497 | 45.31% |
| ABT230406C00105000 | 2023-03-31 9:37AM EDT | 2023-04-06 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 96 | 18.75% |
| ABT230414C00105000 | 2023-03-30 1:52PM EDT | 2023-04-14 | 0.12 | 0.14 | 0.19 | +0.02 | +20.00% | 4 | 35 | 17.53% |
| ABT230421C00105000 | 2023-03-31 10:11AM EDT | 2023-04-21 | 0.63 | 0.62 | 0.66 | +0.21 | +50.00% | 9 | 3,263 | 22.12% |
| ABT230428C00105000 | 2023-03-30 10:10AM EDT | 2023-04-28 | 0.52 | 0.70 | 0.87 | 0.00 | - | 2 | 59 | 21.68% |
| ABT230505C00105000 | 2023-03-29 11:22AM EDT | 2023-05-05 | 0.55 | 0.89 | 1.11 | 0.00 | - | 16 | 20 | 21.81% |
| ABT230519C00105000 | 2023-03-31 10:11AM EDT | 2023-05-19 | 1.44 | 1.40 | 1.47 | +0.32 | +28.57% | 6 | 4,397 | 21.34% |
| ABT230616C00105000 | 2023-03-31 9:44AM EDT | 2023-06-16 | 2.08 | 2.22 | 2.35 | +0.17 | +8.90% | 2 | 5,726 | 22.33% |
| ABT230818C00105000 | 2023-03-31 9:56AM EDT | 2023-08-18 | 3.83 | 3.80 | 3.95 | +0.53 | +16.06% | 1 | 1,247 | 23.31% |
| ABT231117C00105000 | 2023-03-30 10:04AM EDT | 2023-11-17 | 5.18 | 5.75 | 6.00 | 0.00 | - | 3 | 49 | 24.68% |
| ABT240119C00105000 | 2023-03-28 1:19PM EDT | 2024-01-19 | 5.88 | 6.95 | 7.10 | 0.00 | - | 2 | 497 | 24.96% |
| ABT240621C00105000 | 2023-03-30 11:09AM EDT | 2024-06-21 | 8.80 | 9.25 | 9.95 | 0.00 | - | 1 | 6 | 26.64% |
| ABT250117C00105000 | 2023-03-29 10:39AM EDT | 2025-01-17 | 10.70 | 11.70 | 12.35 | 0.00 | - | 3 | 250 | 26.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT230331P00105000 | 2023-03-21 1:05PM EDT | 2023-03-31 | 7.50 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 70.31% |
| ABT230406P00105000 | 2023-03-17 1:54PM EDT | 2023-04-06 | 7.91 | 4.65 | 4.80 | 0.00 | - | 3 | 0 | 29.10% |
| ABT230414P00105000 | 2023-03-20 11:52AM EDT | 2023-04-14 | 7.70 | 5.10 | 5.40 | 0.00 | - | 3 | 2 | 30.47% |
| ABT230421P00105000 | 2023-03-30 1:08PM EDT | 2023-04-21 | 5.52 | 5.55 | 5.75 | -1.44 | -20.69% | 2 | 561 | 29.49% |
| ABT230428P00105000 | 2023-03-13 10:07AM EDT | 2023-04-28 | 8.52 | 5.60 | 5.85 | 0.00 | - | - | 2 | 26.71% |
| ABT230519P00105000 | 2023-03-29 10:17AM EDT | 2023-05-19 | 8.20 | 6.05 | 6.20 | 0.00 | - | 117 | 1,342 | 23.04% |
| ABT230616P00105000 | 2023-03-30 1:42PM EDT | 2023-06-16 | 7.60 | 6.55 | 6.70 | 0.00 | - | 501 | 4,576 | 21.40% |
| ABT230818P00105000 | 2023-03-30 12:25PM EDT | 2023-08-18 | 8.85 | 7.65 | 7.80 | 0.00 | - | 1 | 1,847 | 20.59% |
| ABT240119P00105000 | 2023-03-30 1:27PM EDT | 2024-01-19 | 10.50 | 9.60 | 9.75 | 0.00 | - | 39 | 3,788 | 19.78% |
| ABT240621P00105000 | 2023-02-08 2:33PM EDT | 2024-06-21 | 7.45 | 13.20 | 13.65 | 0.00 | - | - | 1 | 24.85% |
| ABT250117P00105000 | 2023-02-24 4:19PM EDT | 2025-01-17 | 12.50 | 13.65 | 15.35 | 0.00 | - | 4 | 216 | 23.67% |
© 2023 Yahoo. All rights reserved.
