Explore strikes, OI, IV and strategy data for ABT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT251121C00070000 | 9/22 1:05 PM | 70.00 | 67.45 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ABT251121C00080000 | 4/25 10:35 AM | 80.00 | 48.46 | 52 | 53.15 | 0.00 | 0.00% | 2 | 1 | 290.09% | Yes |
| ABT251121C00085000 | 7/25 2:24 PM | 85.00 | 42.56 | 48.4 | 49.05 | 0.00 | 0.00% | 1 | 0 | 280.86% | Yes |
| ABT251121C00095000 | 7/22 12:35 PM | 95.00 | 31.24 | 38.45 | 39.3 | 0.00 | 0.00% | 1 | 2 | 231.15% | Yes |
| ABT251121C00100000 | 10/28 3:36 PM | 100.00 | 27.28 | 23.85 | 26.05 | 0.00 | 0.00% | 10 | 7 | 67.53% | Yes |
| ABT251121C00105000 | 10/29 11:35 AM | 105.00 | 20.93 | 18.75 | 21.1 | 0.00 | 0.00% | 1 | 4 | 54.49% | Yes |
| ABT251121C00110000 | 11/3 12:37 PM | 110.00 | 13.40 | 13.9 | 16.2 | 0.00 | 0.00% | 1 | 42 | 66.50% | Yes |
| ABT251121C00115000 | 10/27 12:57 PM | 115.00 | 12.22 | 9.05 | 11.35 | 0.00 | 0.00% | 2 | 108 | 52.64% | Yes |
| ABT251121C00119000 | 10/28 1:50 PM | 119.00 | 8.51 | 5.6 | 7.5 | 0.00 | 0.00% | 0 | 7 | 40.87% | Yes |
| ABT251121C00120000 | 11/4 12:59 PM | 120.00 | 6.00 | 4.8 | 5.95 | 0.00 | 0.00% | 3 | 285 | 31.12% | Yes |
| ABT251121C00121000 | 11/5 1:48 PM | 121.00 | 4.25 | 4.2 | 5.15 | -0.09 | -2.07% | 4 | 1 | 29.83% | Yes |
| ABT251121C00123000 | 11/4 3:36 PM | 123.00 | 4.00 | 3.15 | 3.55 | 0.00 | 0.00% | 9 | 33 | 26.22% | Yes |
| ABT251121C00124000 | 11/5 3:58 PM | 124.00 | 2.65 | 2.52 | 2.68 | -0.75 | -22.06% | 6 | 51 | 23.12% | Yes |
| ABT251121C00125000 | 11/5 3:50 PM | 125.00 | 2.20 | 1.99 | 2.14 | -0.58 | -20.86% | 78 | 857 | 22.68% | No |
| ABT251121C00126000 | 11/5 12:45 PM | 126.00 | 1.53 | 1.52 | 1.67 | -0.77 | -33.48% | 21 | 238 | 22.24% | No |
| ABT251121C00127000 | 11/5 1:44 PM | 127.00 | 1.28 | 1.16 | 1.3 | -0.41 | -24.26% | 9 | 137 | 22.14% | No |
| ABT251121C00128000 | 11/5 3:44 PM | 128.00 | 1.01 | 0.83 | 0.97 | -0.24 | -19.20% | 30 | 156 | 21.78% | No |
| ABT251121C00129000 | 11/5 3:44 PM | 129.00 | 0.74 | 0.59 | 0.72 | -0.24 | -24.49% | 98 | 108 | 21.66% | No |
| ABT251121C00130000 | 11/5 3:46 PM | 130.00 | 0.52 | 0.4 | 0.52 | -0.18 | -25.71% | 126 | 3371 | 21.49% | No |
| ABT251121C00131000 | 11/5 10:50 AM | 131.00 | 0.34 | 0.06 | 0.6 | -0.05 | -12.82% | 106 | 812 | 25.10% | No |
| ABT251121C00132000 | 11/5 10:15 AM | 132.00 | 0.33 | 0.06 | 0.48 | 0.05 | 17.86% | 3 | 580 | 25.51% | No |
| ABT251121C00133000 | 11/5 12:11 PM | 133.00 | 0.25 | 0.04 | 0.28 | 0.08 | 47.06% | 1 | 148 | 23.78% | No |
| ABT251121C00134000 | 11/4 1:20 PM | 134.00 | 0.19 | 0.03 | 0.34 | 0.00 | 0.00% | 17 | 45 | 27.10% | No |
| ABT251121C00135000 | 11/5 1:58 PM | 135.00 | 0.10 | 0.07 | 0.33 | -0.04 | -28.57% | 7 | 4665 | 28.83% | No |
| ABT251121C00136000 | 10/31 10:26 AM | 136.00 | 0.12 | 0 | 0.29 | 0.00 | 0.00% | 1 | 122 | 29.79% | No |
| ABT251121C00137000 | 10/29 11:52 AM | 137.00 | 0.12 | 0 | 0.26 | 0.00 | 0.00% | 4 | 98 | 30.81% | No |
| ABT251121C00138000 | 10/31 12:21 PM | 138.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 1 | 54 | 34.96% | No |
| ABT251121C00139000 | 10/28 10:01 AM | 139.00 | 0.16 | 0 | 0.23 | 0.00 | 0.00% | 4 | 22 | 33.45% | No |
| ABT251121C00140000 | 11/5 11:36 AM | 140.00 | 0.07 | 0.04 | 0.15 | -0.01 | -12.50% | 4 | 6698 | 32.23% | No |
| ABT251121C00145000 | 11/5 11:41 AM | 145.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 5 | 9260 | 36.52% | No |
| ABT251121C00150000 | 11/3 1:17 PM | 150.00 | 0.06 | 0 | 0.19 | 0.00 | 0.00% | 4 | 1849 | 48.83% | No |
| ABT251121C00155000 | 10/24 10:35 AM | 155.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 12 | 384 | 50.20% | No |
| ABT251121C00160000 | 10/15 1:46 PM | 160.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 1 | 151 | 55.47% | No |
| ABT251121C00165000 | 6/26 10:57 AM | 165.00 | 0.53 | 0 | 1.3 | 0.00 | 0.00% | 2 | 9 | 85.89% | No |
| ABT251121C00170000 | 6/23 12:13 PM | 170.00 | 0.34 | 0 | 1.28 | 0.00 | 0.00% | 9 | 9 | 92.43% | No |
| ABT251121C00180000 | 10/6 9:49 AM | 180.00 | 0.19 | 0 | 0.18 | 0.00 | 0.00% | 1 | 68 | 76.76% | No |
| ABT251121C00185000 | 6/17 9:30 AM | 185.00 | 0.20 | 0 | 0.24 | 0.00 | 0.00% | 20 | 21 | 84.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT251121P00065000 | 7/17 9:41 AM | 65.00 | 0.05 | 0 | 1.97 | 0.00 | 0.00% | 1 | 8 | 201.03% | No |
| ABT251121P00070000 | 4/30 11:14 AM | 70.00 | 0.43 | 0.02 | 1.43 | 0.00 | 0.00% | 0 | 1 | 169.73% | No |
| ABT251121P00080000 | 4/28 9:30 AM | 80.00 | 0.55 | 0 | 1.23 | 0.00 | 0.00% | 4 | 0 | 131.15% | No |
| ABT251121P00085000 | 5/1 3:26 PM | 85.00 | 0.84 | 0.01 | 2.55 | 0.00 | 0.00% | 0 | 11 | 137.94% | No |
| ABT251121P00090000 | 10/20 11:36 AM | 90.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 2 | 29 | 62.50% | No |
| ABT251121P00095000 | 11/4 3:40 PM | 95.00 | 0.07 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 95 | 62.89% | No |
| ABT251121P00100000 | 10/31 1:08 PM | 100.00 | 0.11 | 0 | 0.21 | 0.00 | 0.00% | 2 | 3030 | 52.54% | No |
| ABT251121P00105000 | 10/31 1:08 PM | 105.00 | 0.12 | 0 | 0.22 | 0.00 | 0.00% | 2 | 872 | 48.44% | No |
| ABT251121P00110000 | 11/5 2:07 PM | 110.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 1 | 442 | 38.43% | No |
| ABT251121P00115000 | 11/5 3:53 PM | 115.00 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 1805 | 27.20% | No |
| ABT251121P00116000 | 10/31 2:34 PM | 116.00 | 0.54 | 0.14 | 0.55 | 0.00 | 0.00% | 1 | 4 | 31.15% | No |
| ABT251121P00117000 | 11/4 3:36 PM | 117.00 | 0.31 | 0.14 | 0.44 | 0.00 | 0.00% | 1 | 112 | 26.56% | No |
| ABT251121P00118000 | 11/4 3:36 PM | 118.00 | 0.40 | 0.14 | 0.65 | 0.00 | 0.00% | 1 | 644 | 27.44% | No |
| ABT251121P00119000 | 11/5 10:50 AM | 119.00 | 0.50 | 0.32 | 0.77 | 0.00 | 0.00% | 1 | 126 | 26.32% | No |
| ABT251121P00120000 | 11/5 1:32 PM | 120.00 | 0.74 | 0.6 | 0.69 | 0.16 | 27.59% | 22 | 5696 | 22.27% | No |
| ABT251121P00121000 | 11/5 3:58 PM | 121.00 | 0.84 | 0.8 | 0.89 | 0.12 | 16.67% | 205 | 132 | 21.73% | No |
| ABT251121P00122000 | 11/5 3:53 PM | 122.00 | 1.02 | 1.04 | 1.16 | 0.05 | 5.15% | 8 | 278 | 21.39% | No |
| ABT251121P00123000 | 11/5 3:59 PM | 123.00 | 1.32 | 1.37 | 1.46 | 0.07 | 5.60% | 19 | 408 | 20.73% | No |
| ABT251121P00124000 | 11/5 12:44 PM | 124.00 | 1.91 | 1.74 | 1.87 | 0.36 | 23.23% | 13 | 396 | 20.51% | No |
| ABT251121P00125000 | 11/5 3:58 PM | 125.00 | 2.20 | 2.2 | 2.33 | 0.25 | 12.82% | 36 | 8194 | 20.07% | Yes |
| ABT251121P00126000 | 11/5 2:01 PM | 126.00 | 3.05 | 2.74 | 2.86 | 0.81 | 36.16% | 16 | 853 | 19.58% | Yes |
| ABT251121P00127000 | 11/5 10:06 AM | 127.00 | 2.79 | 2.85 | 3.5 | -0.21 | -7.00% | 6 | 184 | 19.41% | Yes |
| ABT251121P00128000 | 11/5 10:03 AM | 128.00 | 3.34 | 3.4 | 4.7 | -1.97 | -37.10% | 2 | 282 | 24.78% | Yes |
| ABT251121P00129000 | 11/5 10:31 AM | 129.00 | 4.61 | 4.25 | 5.75 | 0.11 | 2.44% | 1 | 352 | 28.42% | Yes |
| ABT251121P00130000 | 11/3 2:35 PM | 130.00 | 6.96 | 4.55 | 6.45 | 0.00 | 0.00% | 93 | 3214 | 27.76% | Yes |
| ABT251121P00131000 | 10/22 12:50 PM | 131.00 | 3.65 | 5.35 | 7.4 | 0.00 | 0.00% | 0 | 6 | 29.81% | Yes |
| ABT251121P00135000 | 11/3 9:42 AM | 135.00 | 11.53 | 9.3 | 11.45 | 0.00 | 0.00% | 1 | 479 | 40.31% | Yes |
| ABT251121P00140000 | 10/23 3:17 PM | 140.00 | 11.80 | 13.9 | 17.2 | 0.00 | 0.00% | 30 | 9 | 62.35% | Yes |
| ABT251121P00145000 | 9/22 9:43 AM | 145.00 | 10.70 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| ABT251121P00150000 | 8/21 3:28 PM | 150.00 | 17.15 | 16.55 | 17.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ABT251121P00155000 | 5/13 9:52 AM | 155.00 | 24.85 | 20.15 | 21 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
