Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.84-0.11 (-0.10%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT210129C00100000 | 2020-12-30 2:06PM EST | 100.00 | 9.55 | 11.00 | 15.30 | 0.00 | - | - | 0 | 61.13% |
| ABT210129C00101000 | 2021-01-20 3:57PM EST | 101.00 | 12.05 | 10.15 | 14.50 | 0.00 | - | 2 | 2 | 64.26% |
| ABT210129C00102000 | 2020-12-28 9:45AM EST | 102.00 | 7.55 | 9.85 | 13.80 | 0.00 | - | - | 2 | 75.20% |
| ABT210129C00104000 | 2021-01-11 3:14PM EST | 104.00 | 7.00 | 8.80 | 11.85 | 0.00 | - | 15 | 10 | 77.22% |
| ABT210129C00105000 | 2021-01-11 11:13AM EST | 105.00 | 6.75 | 7.35 | 10.60 | 0.00 | - | 1 | 9 | 64.01% |
| ABT210129C00106000 | 2021-01-19 10:13AM EST | 106.00 | 7.15 | 6.85 | 8.60 | 0.00 | - | 2 | 13 | 53.13% |
| ABT210129C00107000 | 2021-01-22 2:43PM EST | 107.00 | 6.50 | 5.55 | 6.60 | +0.25 | +4.00% | 6 | 11 | 45.26% |
| ABT210129C00108000 | 2021-01-22 3:48PM EST | 108.00 | 5.45 | 4.60 | 5.65 | +0.10 | +1.87% | 1 | 23 | 41.41% |
| ABT210129C00109000 | 2021-01-22 2:34PM EST | 109.00 | 4.80 | 4.40 | 4.65 | +0.03 | +0.63% | 6 | 39 | 36.28% |
| ABT210129C00110000 | 2021-01-22 3:13PM EST | 110.00 | 3.75 | 3.65 | 3.90 | -0.57 | -13.19% | 23 | 263 | 35.65% |
| ABT210129C00111000 | 2021-01-22 2:12PM EST | 111.00 | 3.46 | 2.97 | 3.20 | -0.13 | -3.62% | 11 | 170 | 34.86% |
| ABT210129C00112000 | 2021-01-22 3:48PM EST | 112.00 | 2.51 | 2.40 | 2.55 | -0.28 | -10.04% | 71 | 451 | 33.86% |
| ABT210129C00113000 | 2021-01-22 3:55PM EST | 113.00 | 2.07 | 1.89 | 2.03 | -0.33 | -13.75% | 131 | 407 | 33.81% |
| ABT210129C00114000 | 2021-01-22 3:53PM EST | 114.00 | 1.60 | 1.49 | 1.57 | -0.20 | -11.11% | 85 | 309 | 33.50% |
| ABT210129C00115000 | 2021-01-22 3:48PM EST | 115.00 | 1.20 | 1.14 | 1.22 | -0.34 | -22.08% | 140 | 357 | 33.81% |
| ABT210129C00116000 | 2021-01-22 3:49PM EST | 116.00 | 0.90 | 0.86 | 0.99 | -0.29 | -24.37% | 153 | 310 | 35.16% |
| ABT210129C00117000 | 2021-01-22 3:44PM EST | 117.00 | 0.70 | 0.64 | 0.69 | -0.15 | -17.65% | 207 | 259 | 34.08% |
| ABT210129C00118000 | 2021-01-22 3:39PM EST | 118.00 | 0.50 | 0.47 | 0.52 | +0.05 | +11.11% | 22 | 123 | 34.52% |
| ABT210129C00119000 | 2021-01-22 3:42PM EST | 119.00 | 0.38 | 0.35 | 0.38 | -0.05 | -11.63% | 102 | 59 | 34.77% |
| ABT210129C00120000 | 2021-01-22 3:37PM EST | 120.00 | 0.32 | 0.24 | 0.28 | -0.04 | -11.11% | 114 | 115 | 35.21% |
| ABT210129C00121000 | 2021-01-22 3:38PM EST | 121.00 | 0.22 | 0.17 | 0.21 | -0.15 | -40.54% | 246 | 8 | 35.84% |
| ABT210129C00122000 | 2021-01-22 3:50PM EST | 122.00 | 0.17 | 0.11 | 0.21 | -0.06 | -26.09% | 9 | 2 | 38.97% |
| ABT210129C00123000 | 2021-01-22 3:37PM EST | 123.00 | 0.12 | 0.08 | 0.19 | -0.06 | -33.33% | 11 | 37 | 41.11% |
| ABT210129C00124000 | 2021-01-22 9:30AM EST | 124.00 | 0.34 | 0.03 | 0.15 | -0.01 | -2.86% | 1 | 3 | 41.90% |
| ABT210129C00125000 | 2021-01-22 10:56AM EST | 125.00 | 0.15 | 0.01 | 0.20 | +0.05 | +50.00% | 3 | 30 | 47.46% |
| ABT210129C00130000 | 2021-01-20 2:36PM EST | 130.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 29 | 54.69% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT210129P00090000 | 2021-01-22 3:12PM EST | 90.00 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 7 | 27 | 75.00% |
| ABT210129P00095000 | 2021-01-21 9:30AM EST | 95.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 86.82% |
| ABT210129P00096000 | 2021-01-19 12:05AM EST | 96.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | - | 1 | 64.55% |
| ABT210129P00097000 | 2020-12-23 12:46PM EST | 97.00 | 0.54 | 0.01 | 0.11 | 0.00 | - | 2 | 28 | 53.71% |
| ABT210129P00097500 | 2021-01-15 11:10AM EST | 97.50 | 0.28 | 0.00 | 1.02 | 0.00 | - | 2 | 6 | 80.08% |
| ABT210129P00098000 | 2020-12-29 12:24PM EST | 98.00 | 0.28 | 0.00 | 1.95 | 0.00 | - | - | 2 | 94.14% |
| ABT210129P00099000 | 2021-01-22 3:14PM EST | 99.00 | 0.12 | 0.03 | 0.30 | -0.04 | -25.00% | 10 | 48 | 56.74% |
| ABT210129P00100000 | 2021-01-22 10:33AM EST | 100.00 | 0.14 | 0.06 | 0.14 | -0.01 | -6.67% | 10 | 51 | 51.47% |
| ABT210129P00101000 | 2021-01-22 10:05AM EST | 101.00 | 0.18 | 0.09 | 0.16 | +0.02 | +12.50% | 2 | 147 | 49.32% |
| ABT210129P00102000 | 2021-01-22 12:54PM EST | 102.00 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 40 | 39 | 45.70% |
| ABT210129P00103000 | 2021-01-22 10:37AM EST | 103.00 | 0.21 | 0.12 | 0.21 | -0.21 | -50.00% | 1 | 153 | 44.82% |
| ABT210129P00104000 | 2021-01-21 3:20PM EST | 104.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 1 | 56 | 41.99% |
| ABT210129P00105000 | 2021-01-22 3:53PM EST | 105.00 | 0.20 | 0.21 | 0.24 | -0.13 | -39.39% | 119 | 91 | 38.62% |
| ABT210129P00106000 | 2021-01-22 3:48PM EST | 106.00 | 0.28 | 0.26 | 0.30 | -0.33 | -54.10% | 137 | 141 | 36.96% |
| ABT210129P00107000 | 2021-01-22 3:38PM EST | 107.00 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 300 | 237 | 35.35% |
| ABT210129P00108000 | 2021-01-22 3:13PM EST | 108.00 | 0.51 | 0.47 | 0.51 | -0.11 | -17.74% | 18 | 203 | 34.42% |
| ABT210129P00109000 | 2021-01-22 3:53PM EST | 109.00 | 0.64 | 0.63 | 0.69 | -0.18 | -21.95% | 46 | 51 | 33.74% |
| ABT210129P00110000 | 2021-01-22 3:53PM EST | 110.00 | 0.85 | 0.87 | 0.93 | -0.08 | -8.60% | 81 | 447 | 33.20% |
| ABT210129P00111000 | 2021-01-22 12:51PM EST | 111.00 | 1.17 | 1.06 | 1.28 | -0.23 | -16.43% | 24 | 82 | 33.50% |
| ABT210129P00112000 | 2021-01-22 3:58PM EST | 112.00 | 1.53 | 1.57 | 1.66 | -0.11 | -6.71% | 23 | 297 | 33.06% |
| ABT210129P00113000 | 2021-01-22 3:58PM EST | 113.00 | 1.99 | 2.05 | 2.15 | -0.25 | -11.16% | 18 | 118 | 33.15% |
| ABT210129P00115000 | 2021-01-22 1:28PM EST | 115.00 | 3.28 | 3.15 | 3.40 | -0.34 | -9.39% | 20 | 5 | 34.16% |
| ABT210129P00116000 | 2021-01-19 10:23AM EST | 116.00 | 4.00 | 3.10 | 5.45 | 0.00 | - | 2 | 24 | 57.84% |
| ABT210129P00117000 | 2021-01-21 12:07PM EST | 117.00 | 5.25 | 5.15 | 5.55 | 0.00 | - | 2 | 0 | 47.68% |
| ABT210129P00120000 | 2021-01-11 11:34AM EST | 120.00 | 9.38 | 7.20 | 8.00 | 0.00 | - | - | 4 | 50.34% |
© 2021 Verizon Media. All rights reserved.
