Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220128C00100000 | 2022-01-18 12:58PM EST | 100.00 | 26.20 | 24.95 | 27.80 | +26.20 | - | - | 1 | 133.30% |
| ABT220128C00105000 | 2022-01-21 11:21AM EST | 105.00 | 21.20 | 19.70 | 22.90 | +21.20 | - | 1 | 0 | 106.64% |
| ABT220128C00110000 | 2021-12-23 1:22PM EST | 110.00 | 29.59 | 14.80 | 17.90 | 0.00 | - | 2 | 0 | 86.91% |
| ABT220128C00115000 | 2022-01-18 12:09AM EST | 115.00 | 13.15 | 10.30 | 12.90 | 0.00 | - | - | 2 | 72.95% |
| ABT220128C00120000 | 2022-01-21 3:05PM EST | 120.00 | 6.32 | 6.65 | 7.15 | -1.28 | -16.84% | 2 | 16 | 55.23% |
| ABT220128C00121000 | 2022-01-21 2:24PM EST | 121.00 | 5.97 | 5.85 | 6.55 | +5.97 | - | 17 | 2 | 56.01% |
| ABT220128C00122000 | 2022-01-21 10:24AM EST | 122.00 | 4.70 | 5.00 | 5.60 | +4.70 | - | 11 | 4 | 51.95% |
| ABT220128C00123000 | 2022-01-21 12:12PM EST | 123.00 | 4.35 | 4.45 | 4.80 | +4.35 | +21.13% | 19 | 26 | 51.66% |
| ABT220128C00124000 | 2022-01-21 3:45PM EST | 124.00 | 3.93 | 3.80 | 4.15 | -0.82 | -17.26% | 7 | 16 | 50.93% |
| ABT220128C00125000 | 2022-01-21 3:32PM EST | 125.00 | 3.10 | 3.10 | 3.55 | +0.36 | +13.14% | 68 | 73 | 53.25% |
| ABT220128C00126000 | 2022-01-21 3:56PM EST | 126.00 | 2.79 | 2.50 | 2.98 | +0.70 | +33.49% | 118 | 42 | 52.12% |
| ABT220128C00127000 | 2022-01-21 3:56PM EST | 127.00 | 2.29 | 2.08 | 2.49 | -0.19 | -7.66% | 67 | 226 | 51.49% |
| ABT220128C00128000 | 2022-01-21 3:54PM EST | 128.00 | 1.99 | 1.68 | 2.10 | +0.79 | +65.83% | 153 | 386 | 51.71% |
| ABT220128C00129000 | 2022-01-21 3:49PM EST | 129.00 | 1.55 | 1.39 | 1.64 | +0.45 | +40.91% | 81 | 120 | 49.76% |
| ABT220128C00130000 | 2022-01-21 3:54PM EST | 130.00 | 1.25 | 1.11 | 1.29 | +0.45 | +56.25% | 333 | 456 | 48.78% |
| ABT220128C00131000 | 2022-01-21 3:52PM EST | 131.00 | 0.99 | 0.80 | 1.00 | -0.03 | -2.94% | 104 | 96 | 47.95% |
| ABT220128C00132000 | 2022-01-21 3:49PM EST | 132.00 | 0.80 | 0.67 | 0.98 | +0.03 | +3.90% | 9 | 142 | 52.34% |
| ABT220128C00133000 | 2022-01-21 3:59PM EST | 133.00 | 0.73 | 0.52 | 0.68 | +0.27 | +58.70% | 22 | 167 | 49.56% |
| ABT220128C00134000 | 2022-01-21 3:31PM EST | 134.00 | 0.40 | 0.41 | 0.72 | -0.05 | -11.11% | 14 | 275 | 50.49% |
| ABT220128C00135000 | 2022-01-21 3:57PM EST | 135.00 | 0.38 | 0.32 | 0.41 | +0.05 | +15.15% | 131 | 354 | 49.46% |
| ABT220128C00136000 | 2022-01-21 3:55PM EST | 136.00 | 0.31 | 0.26 | 0.37 | +0.06 | +24.00% | 110 | 204 | 51.61% |
| ABT220128C00137000 | 2022-01-21 2:21PM EST | 137.00 | 0.21 | 0.20 | 0.30 | -0.05 | -19.23% | 13 | 88 | 50.00% |
| ABT220128C00138000 | 2022-01-21 1:08PM EST | 138.00 | 0.17 | 0.17 | 0.25 | -0.04 | -19.05% | 11 | 83 | 51.17% |
| ABT220128C00139000 | 2022-01-21 3:55PM EST | 139.00 | 0.19 | 0.13 | 0.25 | 0.00 | - | 578 | 379 | 53.13% |
| ABT220128C00140000 | 2022-01-21 3:59PM EST | 140.00 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 200 | 2,217 | 54.49% |
| ABT220128C00141000 | 2022-01-21 3:43PM EST | 141.00 | 0.13 | 0.04 | 0.22 | -0.01 | -7.14% | 73 | 1,024 | 54.88% |
| ABT220128C00142000 | 2022-01-21 3:35PM EST | 142.00 | 0.12 | 0.10 | 0.19 | +0.01 | +9.09% | 72 | 269 | 58.69% |
| ABT220128C00143000 | 2022-01-21 1:50PM EST | 143.00 | 0.09 | 0.08 | 0.14 | -0.02 | -18.18% | 90 | 533 | 58.40% |
| ABT220128C00144000 | 2022-01-21 3:44PM EST | 144.00 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 5 | 36 | 60.55% |
| ABT220128C00145000 | 2022-01-21 3:44PM EST | 145.00 | 0.08 | 0.07 | 0.15 | -0.01 | -11.11% | 108 | 672 | 63.67% |
| ABT220128C00146000 | 2022-01-20 10:26AM EST | 146.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 2 | 38 | 64.06% |
| ABT220128C00147000 | 2022-01-11 10:11AM EST | 147.00 | 0.33 | 0.07 | 0.13 | 0.00 | - | 1 | 8 | 67.58% |
| ABT220128C00148000 | 2022-01-18 12:43PM EST | 148.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 2 | 12 | 69.53% |
| ABT220128C00149000 | 2022-01-21 3:58PM EST | 149.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 5 | 85 | 69.34% |
| ABT220128C00150000 | 2022-01-21 12:36PM EST | 150.00 | 0.07 | 0.06 | 0.11 | +0.02 | +40.00% | 17 | 483 | 73.05% |
| ABT220128C00152500 | 2022-01-21 2:58PM EST | 152.50 | 0.06 | 0.02 | 0.14 | -0.17 | -73.91% | 2 | 3 | 77.93% |
| ABT220128C00155000 | 2022-01-21 11:35AM EST | 155.00 | 0.04 | 0.04 | 0.14 | -0.01 | -20.00% | 3 | 78 | 84.77% |
| ABT220128C00160000 | 2022-01-10 11:06AM EST | 160.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 1 | 17 | 95.70% |
| ABT220128C00165000 | 2022-01-21 9:47AM EST | 165.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 11 | 95.31% |
| ABT220128C00170000 | 2022-01-21 11:40AM EST | 170.00 | 0.02 | 0.00 | 0.11 | +0.02 | - | 2 | 0 | 108.59% |
| ABT220128C00175000 | 2022-01-21 12:12PM EST | 175.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 1 | 0 | 104.69% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220128P00090000 | 2022-01-18 10:08AM EST | 90.00 | 0.02 | 0.00 | 0.16 | +0.02 | - | - | 6 | 130.47% |
| ABT220128P00095000 | 2022-01-20 9:33AM EST | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 31 | 42 | 98.44% |
| ABT220128P00100000 | 2022-01-21 3:36PM EST | 100.00 | 0.08 | 0.03 | 0.16 | +0.04 | +100.00% | 23 | 13 | 96.09% |
| ABT220128P00105000 | 2022-01-20 2:49PM EST | 105.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 78.91% |
| ABT220128P00110000 | 2022-01-21 11:12AM EST | 110.00 | 0.16 | 0.19 | 0.26 | -0.01 | -5.88% | 3 | 11 | 71.48% |
| ABT220128P00115000 | 2022-01-21 3:00PM EST | 115.00 | 0.42 | 0.34 | 0.54 | +0.04 | +10.53% | 11 | 194 | 61.62% |
| ABT220128P00116000 | 2022-01-21 10:41AM EST | 116.00 | 0.45 | 0.39 | 0.68 | +0.45 | +50.00% | 21 | 102 | 60.60% |
| ABT220128P00117000 | 2022-01-21 1:31PM EST | 117.00 | 0.55 | 0.47 | 0.60 | +0.55 | - | 4 | 0 | 56.01% |
| ABT220128P00118000 | 2022-01-21 11:12AM EST | 118.00 | 0.55 | 0.56 | 0.83 | +0.55 | - | 3 | 1,638 | 56.15% |
| ABT220128P00119000 | 2022-01-21 2:13PM EST | 119.00 | 0.75 | 0.68 | 0.91 | +0.75 | +44.00% | 10 | 4 | 53.86% |
| ABT220128P00120000 | 2022-01-21 3:59PM EST | 120.00 | 0.93 | 0.80 | 1.06 | +0.19 | +25.68% | 36 | 122 | 51.95% |
| ABT220128P00121000 | 2022-01-21 2:59PM EST | 121.00 | 1.20 | 1.00 | 1.22 | +0.52 | +76.47% | 1 | 21 | 50.49% |
| ABT220128P00122000 | 2022-01-21 3:58PM EST | 122.00 | 1.35 | 1.26 | 1.56 | +0.40 | +42.11% | 1 | 19 | 50.76% |
| ABT220128P00123000 | 2022-01-21 3:06PM EST | 123.00 | 1.81 | 1.50 | 1.91 | +0.81 | +81.00% | 13 | 11 | 50.00% |
| ABT220128P00124000 | 2022-01-21 3:02PM EST | 124.00 | 2.15 | 1.83 | 2.18 | +0.73 | +51.41% | 29 | 372 | 51.56% |
| ABT220128P00125000 | 2022-01-21 3:35PM EST | 125.00 | 2.56 | 2.20 | 2.50 | +0.81 | +46.29% | 23 | 251 | 49.46% |
| ABT220128P00126000 | 2022-01-21 3:45PM EST | 126.00 | 2.84 | 2.69 | 3.00 | +0.85 | +42.71% | 36 | 651 | 49.56% |
| ABT220128P00127000 | 2022-01-21 12:39PM EST | 127.00 | 3.52 | 3.15 | 3.50 | -0.13 | -3.56% | 11 | 210 | 48.76% |
| ABT220128P00128000 | 2022-01-21 3:57PM EST | 128.00 | 4.05 | 3.70 | 4.15 | -0.40 | -8.99% | 3 | 1,222 | 49.61% |
| ABT220128P00129000 | 2022-01-21 2:57PM EST | 129.00 | 4.80 | 4.35 | 4.80 | +1.20 | +33.33% | 35 | 476 | 49.56% |
| ABT220128P00130000 | 2022-01-21 12:12PM EST | 130.00 | 5.35 | 5.00 | 5.50 | +0.60 | +12.63% | 1 | 594 | 49.56% |
| ABT220128P00131000 | 2022-01-21 1:01PM EST | 131.00 | 6.25 | 5.70 | 6.25 | +0.90 | +16.82% | 71 | 324 | 49.68% |
| ABT220128P00132000 | 2022-01-21 11:46AM EST | 132.00 | 7.23 | 6.50 | 7.45 | +2.15 | +42.32% | 72 | 222 | 58.89% |
| ABT220128P00133000 | 2022-01-21 3:20PM EST | 133.00 | 8.00 | 7.35 | 7.90 | -0.21 | -2.56% | 85 | 164 | 50.88% |
| ABT220128P00134000 | 2022-01-21 3:49PM EST | 134.00 | 8.30 | 8.20 | 8.95 | +1.35 | +19.42% | 10 | 156 | 56.40% |
| ABT220128P00135000 | 2022-01-21 3:54PM EST | 135.00 | 9.36 | 9.10 | 9.75 | +0.86 | +10.12% | 8 | 208 | 54.88% |
| ABT220128P00136000 | 2022-01-19 1:55PM EST | 136.00 | 9.64 | 10.05 | 11.30 | 0.00 | - | 11 | 232 | 56.35% |
| ABT220128P00137000 | 2022-01-21 11:47AM EST | 137.00 | 11.51 | 10.90 | 12.15 | +0.47 | +4.26% | 11 | 21 | 54.49% |
| ABT220128P00138000 | 2022-01-13 2:25PM EST | 138.00 | 7.80 | 11.85 | 12.75 | 0.00 | - | 1 | 22 | 66.11% |
| ABT220128P00139000 | 2022-01-20 12:47PM EST | 139.00 | 11.95 | 11.55 | 14.65 | 0.00 | - | 1 | 53 | 94.82% |
| ABT220128P00140000 | 2022-01-14 2:05PM EST | 140.00 | 12.25 | 13.75 | 15.00 | 0.00 | - | 5 | 169 | 56.93% |
| ABT220128P00141000 | 2022-01-05 3:56PM EST | 141.00 | 7.40 | 13.60 | 16.65 | 0.00 | - | 1 | 2 | 102.88% |
| ABT220128P00143000 | 2022-01-03 9:43AM EST | 143.00 | 6.60 | 15.30 | 18.70 | 0.00 | - | 1 | 1 | 111.96% |
| ABT220128P00145000 | 2022-01-13 10:14AM EST | 145.00 | 13.45 | 18.70 | 20.25 | 0.00 | - | 4 | 36 | 77.25% |
| ABT220128P00148000 | 2021-12-28 10:05AM EST | 148.00 | 8.52 | 20.45 | 23.65 | 0.00 | - | - | 2 | 128.91% |
| ABT220128P00150000 | 2021-12-28 11:51AM EST | 150.00 | 10.00 | 23.75 | 24.55 | 0.00 | - | - | 2 | 95.51% |
| ABT220128P00155000 | 2021-12-17 9:30AM EST | 155.00 | 17.95 | 26.90 | 28.35 | 0.00 | - | 1 | 1 | 0.00% |
| ABT220128P00165000 | 2022-01-19 9:31AM EST | 165.00 | 37.80 | 37.20 | 41.50 | +37.80 | - | - | 2 | 117.38% |
© 2022 Yahoo. All rights reserved.
