Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220708C00100000 | 2022-06-24 12:08PM EDT | 100.00 | 8.11 | 9.55 | 10.60 | 0.00 | - | 1 | 3 | 59.38% |
| ABT220708C00101000 | 2022-06-30 9:54AM EDT | 101.00 | 7.62 | 8.00 | 9.65 | 0.00 | - | 1 | 8 | 56.74% |
| ABT220708C00102000 | 2022-06-24 3:48PM EDT | 102.00 | 7.30 | 7.95 | 8.65 | 0.00 | - | 1 | 57 | 52.05% |
| ABT220708C00105000 | 2022-07-01 3:42PM EDT | 105.00 | 5.57 | 4.30 | 5.65 | +2.29 | +69.82% | 38 | 21 | 37.70% |
| ABT220708C00106000 | 2022-06-24 3:40PM EDT | 106.00 | 3.80 | 4.50 | 5.25 | 0.00 | - | 4 | 15 | 47.31% |
| ABT220708C00107000 | 2022-06-28 11:46AM EDT | 107.00 | 2.63 | 3.65 | 3.90 | 0.00 | - | 1 | 10 | 33.55% |
| ABT220708C00108000 | 2022-07-01 10:40AM EDT | 108.00 | 2.86 | 2.86 | 3.05 | +0.99 | +52.94% | 8 | 107 | 30.76% |
| ABT220708C00109000 | 2022-07-01 3:41PM EDT | 109.00 | 2.33 | 2.16 | 2.37 | +0.97 | +71.32% | 12 | 242 | 30.15% |
| ABT220708C00110000 | 2022-07-01 3:49PM EDT | 110.00 | 1.66 | 1.58 | 1.71 | +0.53 | +46.90% | 96 | 68 | 28.37% |
| ABT220708C00111000 | 2022-07-01 3:58PM EDT | 111.00 | 1.10 | 1.07 | 1.16 | +0.32 | +41.03% | 6 | 35 | 26.83% |
| ABT220708C00112000 | 2022-07-01 3:44PM EDT | 112.00 | 0.78 | 0.69 | 0.75 | +0.28 | +56.00% | 100 | 32 | 25.90% |
| ABT220708C00113000 | 2022-07-01 2:32PM EDT | 113.00 | 0.29 | 0.07 | 0.48 | +0.04 | +16.00% | 13 | 40 | 25.78% |
| ABT220708C00114000 | 2022-07-01 3:44PM EDT | 114.00 | 0.21 | 0.07 | 0.30 | +0.06 | +40.00% | 17 | 27 | 25.88% |
| ABT220708C00115000 | 2022-07-01 3:51PM EDT | 115.00 | 0.20 | 0.04 | 0.19 | +0.07 | +53.85% | 110 | 154 | 26.37% |
| ABT220708C00116000 | 2022-07-01 3:55PM EDT | 116.00 | 0.16 | 0.00 | 0.14 | +0.06 | +60.00% | 14 | 40 | 27.93% |
| ABT220708C00117000 | 2022-06-30 9:52AM EDT | 117.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 27 | 33.40% |
| ABT220708C00118000 | 2022-06-24 9:32AM EDT | 118.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 37.79% |
| ABT220708C00119000 | 2022-07-01 3:54PM EDT | 119.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 34.08% |
| ABT220708C00120000 | 2022-07-01 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.22 | -0.23 | -95.83% | 1 | 13 | 45.70% |
| ABT220708C00121000 | 2022-06-08 9:30AM EDT | 121.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.86% |
| ABT220708C00122000 | 2022-06-28 2:16PM EDT | 122.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 510 | 516 | 52.25% |
| ABT220708C00123000 | 2022-06-24 10:11AM EDT | 123.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 54.88% |
| ABT220708C00124000 | 2022-06-02 9:56AM EDT | 124.00 | 0.70 | 0.00 | 0.21 | 0.00 | - | - | 5 | 50.68% |
| ABT220708C00125000 | 2022-06-10 9:38AM EDT | 125.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 4 | 7 | 53.52% |
| ABT220708C00126000 | 2022-06-07 11:01AM EDT | 126.00 | 0.48 | 0.00 | 0.21 | 0.00 | - | - | 24 | 56.25% |
| ABT220708C00127000 | 2022-06-06 9:30AM EDT | 127.00 | 0.62 | 0.00 | 0.21 | 0.00 | - | - | 5 | 58.98% |
| ABT220708C00130000 | 2022-06-24 9:55AM EDT | 130.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 71.39% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT220708P00080000 | 2022-06-01 11:00AM EDT | 80.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 1 | 113.28% |
| ABT220708P00090000 | 2022-06-16 1:45PM EDT | 90.00 | 0.37 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 67.97% |
| ABT220708P00095000 | 2022-06-17 1:03PM EDT | 95.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 81.64% |
| ABT220708P00096000 | 2022-06-24 1:49PM EDT | 96.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 77.15% |
| ABT220708P00098000 | 2022-06-27 12:16PM EDT | 98.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 55.37% |
| ABT220708P00099000 | 2022-07-01 9:30AM EDT | 99.00 | 0.08 | 0.00 | 0.16 | +0.01 | +14.29% | 1 | 14 | 52.15% |
| ABT220708P00100000 | 2022-07-01 3:02PM EDT | 100.00 | 0.02 | 0.02 | 0.15 | -0.38 | -95.00% | 5 | 44 | 47.56% |
| ABT220708P00101000 | 2022-06-28 12:21PM EDT | 101.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 9 | 5 | 48.15% |
| ABT220708P00102000 | 2022-07-01 3:16PM EDT | 102.00 | 0.12 | 0.00 | 0.29 | -0.16 | -57.14% | 7 | 6 | 46.58% |
| ABT220708P00103000 | 2022-06-30 11:54AM EDT | 103.00 | 0.46 | 0.04 | 0.15 | 0.00 | - | 2 | 663 | 35.74% |
| ABT220708P00104000 | 2022-07-01 1:18PM EDT | 104.00 | 0.30 | 0.13 | 0.21 | -0.11 | -26.83% | 1 | 3 | 34.52% |
| ABT220708P00105000 | 2022-07-01 2:09PM EDT | 105.00 | 0.39 | 0.12 | 0.27 | -0.29 | -42.65% | 2 | 45 | 32.52% |
| ABT220708P00106000 | 2022-06-30 10:27AM EDT | 106.00 | 1.20 | 0.28 | 0.39 | 0.00 | - | 4 | 47 | 31.59% |
| ABT220708P00107000 | 2022-07-01 3:48PM EDT | 107.00 | 0.47 | 0.42 | 0.56 | -0.73 | -60.83% | 3 | 42 | 30.76% |
| ABT220708P00108000 | 2022-07-01 3:44PM EDT | 108.00 | 0.75 | 0.63 | 0.78 | -0.86 | -53.42% | 6 | 12 | 29.74% |
| ABT220708P00109000 | 2022-06-30 9:59AM EDT | 109.00 | 2.20 | 0.92 | 1.08 | 0.00 | - | 1 | 100 | 28.86% |
| ABT220708P00110000 | 2022-07-01 3:16PM EDT | 110.00 | 1.47 | 1.30 | 1.44 | -0.84 | -36.36% | 7 | 29 | 27.49% |
| ABT220708P00111000 | 2022-06-27 11:54AM EDT | 111.00 | 3.10 | 1.80 | 1.96 | 0.00 | - | 12 | 23 | 27.20% |
| ABT220708P00112000 | 2022-07-01 9:43AM EDT | 112.00 | 3.20 | 2.40 | 2.86 | -0.75 | -18.99% | 2 | 38 | 32.28% |
| ABT220708P00113000 | 2022-06-30 10:54AM EDT | 113.00 | 5.16 | 1.79 | 3.85 | 0.00 | - | 3 | 1 | 38.28% |
| ABT220708P00114000 | 2022-06-10 11:08AM EDT | 114.00 | 5.43 | 3.75 | 4.35 | 0.00 | - | 13 | 14 | 32.91% |
| ABT220708P00115000 | 2022-06-10 1:08PM EDT | 115.00 | 6.30 | 4.50 | 6.65 | 0.00 | - | 4 | 9 | 65.82% |
| ABT220708P00116000 | 2022-06-16 3:53PM EDT | 116.00 | 14.41 | 4.90 | 6.50 | 0.00 | - | 2 | 44 | 46.24% |
| ABT220708P00117000 | 2022-06-08 12:38PM EDT | 117.00 | 4.12 | 6.50 | 8.50 | 0.00 | - | - | 11 | 50.78% |
| ABT220708P00118000 | 2022-06-29 11:56AM EDT | 118.00 | 9.78 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
