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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 10/9 12:44 PM | 50.00 | 83.25 | 74.1 | 76.75 | 0.00 | 0.00% | 2 | 23 | 124.81% | Yes |
| ABT260116C00055000 | 3/4 1:36 PM | 55.00 | 84.10 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ABT260116C00060000 | 10/27 1:50 PM | 60.00 | 67.69 | 64.2 | 66.6 | 0.00 | 0.00% | 1 | 7 | 101.76% | Yes |
| ABT260116C00065000 | 9/9 12:50 PM | 65.00 | 67.55 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| ABT260116C00070000 | 3/6 11:44 AM | 70.00 | 67.00 | 53.6 | 57.5 | 0.00 | 0.00% | 1 | 31 | 85.94% | Yes |
| ABT260116C00075000 | 1/27 11:21 AM | 75.00 | 56.09 | 63.1 | 65.65 | 0.00 | 0.00% | 10 | 31 | 203.22% | Yes |
| ABT260116C00080000 | 10/28 10:33 AM | 80.00 | 49.00 | 44.45 | 46.85 | 0.00 | 0.00% | 1 | 47 | 70.61% | Yes |
| ABT260116C00085000 | 10/22 11:08 AM | 85.00 | 44.20 | 39.5 | 41.9 | 0.00 | 0.00% | 2 | 23 | 63.38% | Yes |
| ABT260116C00090000 | 10/31 10:52 AM | 90.00 | 35.20 | 33.75 | 37.05 | 0.00 | 0.00% | 30 | 1567 | 51.69% | Yes |
| ABT260116C00095000 | 10/10 10:58 AM | 95.00 | 39.07 | 29.5 | 32.7 | 0.00 | 0.00% | 1 | 85 | 52.76% | Yes |
| ABT260116C00097500 | 9/8 3:04 PM | 97.50 | 35.55 | 0 | 0 | 0.00 | 0.00% | 2 | 38 | 0.00% | Yes |
| ABT260116C00100000 | 10/15 3:59 PM | 100.00 | 30.55 | 24.6 | 27 | 0.00 | 0.00% | 15 | 948 | 52.87% | Yes |
| ABT260116C00105000 | 11/5 10:21 AM | 105.00 | 22.10 | 19.85 | 22.1 | 0.50 | 2.31% | 4 | 723 | 45.50% | Yes |
| ABT260116C00110000 | 10/31 10:21 AM | 110.00 | 15.27 | 15.15 | 17.7 | 0.00 | 0.00% | 1 | 833 | 41.15% | Yes |
| ABT260116C00115000 | 11/3 9:34 AM | 115.00 | 11.19 | 10.8 | 13.15 | 0.00 | 0.00% | 5 | 685 | 35.03% | Yes |
| ABT260116C00120000 | 11/5 1:21 PM | 120.00 | 7.70 | 7.5 | 7.9 | -0.70 | -8.33% | 5 | 1094 | 24.59% | Yes |
| ABT260116C00125000 | 11/5 3:58 PM | 125.00 | 4.65 | 4.5 | 4.75 | -0.65 | -12.26% | 66 | 2321 | 22.52% | No |
| ABT260116C00130000 | 11/5 3:57 PM | 130.00 | 2.40 | 2.36 | 2.49 | -0.43 | -15.19% | 265 | 3941 | 20.97% | No |
| ABT260116C00135000 | 11/5 3:08 PM | 135.00 | 1.05 | 1.02 | 1.17 | -0.30 | -22.22% | 57 | 6989 | 20.19% | No |
| ABT260116C00140000 | 11/5 3:43 PM | 140.00 | 0.45 | 0.35 | 0.52 | -0.12 | -21.05% | 21 | 6128 | 20.06% | No |
| ABT260116C00145000 | 11/5 1:58 PM | 145.00 | 0.25 | 0.15 | 0.63 | 0.02 | 8.70% | 22 | 11232 | 25.49% | No |
| ABT260116C00150000 | 11/5 1:59 PM | 150.00 | 0.15 | 0.1 | 0.2 | 0.00 | 0.00% | 1 | 4779 | 23.24% | No |
| ABT260116C00155000 | 11/3 10:47 AM | 155.00 | 0.09 | 0 | 0.5 | 0.00 | 0.00% | 1 | 1610 | 31.62% | No |
| ABT260116C00160000 | 10/24 12:16 PM | 160.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 20 | 509 | 35.06% | No |
| ABT260116C00165000 | 10/24 1:30 PM | 165.00 | 0.05 | 0 | 2 | 0.00 | 0.00% | 4 | 325 | 53.77% | No |
| ABT260116C00170000 | 10/9 3:15 PM | 170.00 | 0.10 | 0 | 0.19 | 0.00 | 0.00% | 1 | 268 | 34.96% | No |
| ABT260116C00175000 | 9/25 2:44 PM | 175.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 5 | 37.94% | No |
| ABT260116C00180000 | 7/17 12:20 PM | 180.00 | 0.08 | 0 | 1.31 | 0.00 | 0.00% | 44 | 62 | 57.94% | No |
| ABT260116C00185000 | 6/26 12:39 PM | 185.00 | 0.20 | 0 | 1.29 | 0.00 | 0.00% | 1 | 88 | 52.44% | No |
| ABT260116C00190000 | 6/23 3:57 PM | 190.00 | 0.38 | 0 | 1.28 | 0.00 | 0.00% | 1 | 2 | 55.05% | No |
| ABT260116C00195000 | 6/23 3:57 PM | 195.00 | 0.38 | 0 | 1.28 | 0.00 | 0.00% | 1 | 20 | 57.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 11/5 10:08 AM | 50.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 1 | 296 | 80.86% | No |
| ABT260116P00055000 | 7/21 2:17 PM | 55.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 1 | 137 | 79.30% | No |
| ABT260116P00060000 | 7/2 11:59 AM | 60.00 | 0.58 | 0 | 0.25 | 0.00 | 0.00% | 1 | 76 | 73.63% | No |
| ABT260116P00065000 | 10/15 2:24 PM | 65.00 | 0.04 | 0.01 | 0.41 | 0.00 | 0.00% | 6 | 328 | 71.48% | No |
| ABT260116P00070000 | 9/15 2:57 PM | 70.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 1 | 388 | 57.62% | No |
| ABT260116P00075000 | 8/7 2:21 PM | 75.00 | 0.24 | 0 | 1.36 | 0.00 | 0.00% | 200 | 358 | 70.80% | No |
| ABT260116P00080000 | 11/3 12:19 PM | 80.00 | 0.10 | 0.03 | 0.17 | 0.00 | 0.00% | 1 | 511 | 49.12% | No |
| ABT260116P00085000 | 11/5 3:03 PM | 85.00 | 0.06 | 0 | 0.42 | -0.04 | -40.00% | 36 | 717 | 50.59% | No |
| ABT260116P00090000 | 11/5 3:04 PM | 90.00 | 0.14 | 0.01 | 0.26 | -0.06 | -30.00% | 92 | 1464 | 40.33% | No |
| ABT260116P00095000 | 11/3 12:10 PM | 95.00 | 0.29 | 0.1 | 0.24 | 0.00 | 0.00% | 1 | 517 | 34.03% | No |
| ABT260116P00097500 | 11/5 11:23 AM | 97.50 | 0.29 | 0.03 | 0.5 | 0.05 | 20.83% | 1 | 1210 | 36.33% | No |
| ABT260116P00100000 | 11/5 9:35 AM | 100.00 | 0.21 | 0.03 | 0.54 | -0.02 | -8.70% | 2 | 1083 | 33.89% | No |
| ABT260116P00105000 | 11/5 2:00 PM | 105.00 | 0.43 | 0.26 | 0.44 | -0.12 | -21.82% | 8 | 1508 | 26.49% | No |
| ABT260116P00110000 | 11/5 12:43 PM | 110.00 | 0.69 | 0.61 | 0.72 | -0.17 | -19.77% | 13 | 2039 | 23.71% | No |
| ABT260116P00115000 | 11/5 3:55 PM | 115.00 | 1.27 | 1.23 | 1.3 | 0.06 | 4.96% | 56 | 1799 | 21.56% | No |
| ABT260116P00120000 | 11/5 3:49 PM | 120.00 | 2.34 | 2.34 | 2.49 | 0.09 | 4.00% | 199 | 6040 | 20.29% | No |
| ABT260116P00125000 | 11/5 3:25 PM | 125.00 | 4.25 | 4.2 | 4.35 | 0.40 | 10.39% | 138 | 5631 | 18.63% | Yes |
| ABT260116P00130000 | 11/5 12:09 PM | 130.00 | 7.25 | 6.8 | 7.55 | 0.55 | 8.21% | 156 | 3013 | 18.98% | Yes |
| ABT260116P00135000 | 11/5 1:00 PM | 135.00 | 11.15 | 10.15 | 11.5 | 1.10 | 10.95% | 8 | 1707 | 19.35% | Yes |
| ABT260116P00140000 | 10/31 9:51 AM | 140.00 | 15.90 | 14.05 | 16.65 | 0.00 | 0.00% | 10 | 308 | 25.68% | Yes |
| ABT260116P00145000 | 10/3 1:52 PM | 145.00 | 12.25 | 19 | 21.55 | 0.00 | 0.00% | 1 | 11 | 29.70% | Yes |
| ABT260116P00150000 | 9/22 10:34 AM | 150.00 | 15.15 | 0 | 0 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| ABT260116P00155000 | 10/16 3:48 PM | 155.00 | 26.70 | 29 | 31.4 | 0.00 | 0.00% | 5 | 9 | 36.73% | Yes |
| ABT260116P00160000 | 10/16 3:48 PM | 160.00 | 31.72 | 34 | 36.55 | 0.00 | 0.00% | 5 | 0 | 42.04% | Yes |
| ABT260116P00165000 | 7/17 3:52 PM | 165.00 | 44.02 | 31.2 | 32.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABT260116P00170000 | 9/10 2:09 PM | 170.00 | 53.50 | 53.85 | 55.2 | 0.00 | 0.00% | 0 | 0 | 99.85% | Yes |
| ABT260116P00180000 | 4/4 12:46 PM | 180.00 | 54.41 | 47 | 48.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ABT260116P00185000 | 2/6 3:52 PM | 185.00 | 56.91 | 46.9 | 50.25 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ABT260116P00195000 | 6/27 10:06 AM | 195.00 | 60.80 | 61.15 | 62 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
