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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260220C00085000 | 7/9 2:29 PM | 85.00 | 49.25 | 49.1 | 49.75 | 0.00 | 0.00% | 0 | 0 | 112.63% | Yes |
| ABT260220C00090000 | 7/9 2:28 PM | 90.00 | 44.55 | 44.05 | 45 | 0.00 | 0.00% | 0 | 0 | 102.71% | Yes |
| ABT260220C00095000 | 8/26 2:11 PM | 95.00 | 38.56 | 39.3 | 40.15 | 0.00 | 0.00% | 16 | 8 | 93.71% | Yes |
| ABT260220C00100000 | 10/27 9:32 AM | 100.00 | 27.50 | 24.85 | 27.45 | 0.00 | 0.00% | 1 | 3 | 46.19% | Yes |
| ABT260220C00105000 | 9/29 10:41 AM | 105.00 | 29.49 | 20 | 23.15 | 0.00 | 0.00% | 1 | 1 | 43.14% | Yes |
| ABT260220C00110000 | 10/31 10:21 AM | 110.00 | 15.96 | 15.7 | 18.25 | 0.00 | 0.00% | 1 | 6 | 36.46% | Yes |
| ABT260220C00115000 | 11/3 10:19 AM | 115.00 | 11.35 | 12 | 14 | 0.00 | 0.00% | 1 | 77 | 32.45% | Yes |
| ABT260220C00120000 | 11/5 3:13 PM | 120.00 | 8.92 | 8.35 | 9.5 | -1.13 | -11.24% | 1 | 293 | 26.51% | Yes |
| ABT260220C00125000 | 11/5 3:33 PM | 125.00 | 6.00 | 5.9 | 6.1 | -0.50 | -7.69% | 83 | 198 | 23.49% | No |
| ABT260220C00130000 | 11/5 2:06 PM | 130.00 | 3.46 | 3.6 | 3.8 | -0.79 | -18.59% | 60 | 428 | 22.38% | No |
| ABT260220C00135000 | 11/5 3:58 PM | 135.00 | 2.14 | 2.07 | 2.18 | -0.30 | -12.30% | 5141 | 413 | 21.49% | No |
| ABT260220C00140000 | 11/5 3:56 PM | 140.00 | 1.15 | 1.1 | 1.14 | -0.14 | -10.85% | 29 | 438 | 20.74% | No |
| ABT260220C00145000 | 11/5 2:54 PM | 145.00 | 0.59 | 0.33 | 0.79 | 0.17 | 40.48% | 1 | 734 | 22.19% | No |
| ABT260220C00150000 | 10/29 3:49 PM | 150.00 | 0.34 | 0.15 | 0.57 | 0.00 | 0.00% | 15 | 292 | 23.65% | No |
| ABT260220C00155000 | 11/4 2:54 PM | 155.00 | 0.23 | 0 | 0.57 | 0.00 | 0.00% | 1 | 183 | 26.71% | No |
| ABT260220C00160000 | 10/6 10:48 AM | 160.00 | 0.85 | 0 | 0.49 | 0.00 | 0.00% | 1 | 2 | 28.64% | No |
| ABT260220C00165000 | 10/7 12:14 PM | 165.00 | 0.48 | 0 | 0.64 | 0.00 | 0.00% | 15 | 22 | 33.11% | No |
| ABT260220C00170000 | 10/6 2:38 PM | 170.00 | 0.35 | 0 | 0.22 | 0.00 | 0.00% | 2 | 1 | 29.37% | No |
| ABT260220C00180000 | 10/20 2:16 PM | 180.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 33.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260220P00070000 | 7/17 9:30 AM | 70.00 | 0.38 | 0 | 1.59 | 0.00 | 0.00% | 1 | 1 | 66.92% | No |
| ABT260220P00075000 | 7/28 9:31 AM | 75.00 | 0.27 | 0 | 1.43 | 0.00 | 0.00% | 1 | 2 | 58.72% | No |
| ABT260220P00080000 | 7/28 9:31 AM | 80.00 | 0.34 | 0 | 1.48 | 0.00 | 0.00% | 0 | 1 | 52.76% | No |
| ABT260220P00095000 | 10/22 12:04 PM | 95.00 | 0.33 | 0.2 | 0.65 | 0.00 | 0.00% | 2 | 50 | 34.30% | No |
| ABT260220P00100000 | 9/18 3:30 PM | 100.00 | 0.64 | 0.37 | 1.8 | 0.00 | 0.00% | 2 | 33 | 38.90% | No |
| ABT260220P00105000 | 11/3 11:28 AM | 105.00 | 0.98 | 0.57 | 1.18 | 0.00 | 0.00% | 3 | 137 | 28.39% | No |
| ABT260220P00110000 | 10/31 10:36 AM | 110.00 | 1.42 | 1.04 | 2.06 | 0.00 | 0.00% | 3 | 116 | 28.00% | No |
| ABT260220P00115000 | 11/5 3:56 PM | 115.00 | 2.03 | 1.99 | 2.1 | 0.08 | 4.10% | 5086 | 1069 | 21.79% | No |
| ABT260220P00120000 | 11/5 3:37 PM | 120.00 | 3.33 | 3.3 | 3.5 | 0.08 | 2.46% | 18 | 2131 | 20.74% | No |
| ABT260220P00125000 | 11/5 2:06 PM | 125.00 | 5.59 | 5.3 | 5.45 | 0.35 | 6.68% | 5 | 869 | 19.37% | Yes |
| ABT260220P00130000 | 11/5 12:00 PM | 130.00 | 8.20 | 8.05 | 8.2 | 0.40 | 5.13% | 1 | 1586 | 18.22% | Yes |
| ABT260220P00135000 | 10/21 2:30 PM | 135.00 | 8.90 | 10.95 | 12.4 | 0.00 | 0.00% | 40 | 203 | 20.40% | Yes |
| ABT260220P00140000 | 9/22 11:06 AM | 140.00 | 9.00 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| ABT260220P00160000 | 9/19 2:10 PM | 160.00 | 24.33 | 30.1 | 32.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
