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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260320C00075000 | 7/9 2:21 PM | 75.00 | 59.00 | 58.75 | 60.65 | 0.00 | 0.00% | 2 | 10 | 122.12% | Yes |
| ABT260320C00080000 | 7/21 12:03 PM | 80.00 | 47.22 | 53.95 | 54.75 | 0.00 | 0.00% | 1 | 1 | 109.68% | Yes |
| ABT260320C00085000 | 7/9 2:19 PM | 85.00 | 49.59 | 49.1 | 50 | 0.00 | 0.00% | 2 | 1 | 100.91% | Yes |
| ABT260320C00090000 | 7/18 11:53 AM | 90.00 | 36.90 | 44.25 | 45.25 | 0.00 | 0.00% | 2 | 5 | 92.52% | Yes |
| ABT260320C00095000 | 7/17 12:30 PM | 95.00 | 29.17 | 39.8 | 41.6 | 0.00 | 0.00% | 1 | 3 | 87.81% | Yes |
| ABT260320C00100000 | 7/24 9:58 AM | 100.00 | 28.80 | 35.1 | 35.7 | 0.00 | 0.00% | 1 | 66 | 77.65% | Yes |
| ABT260320C00105000 | 8/26 12:10 PM | 105.00 | 30.00 | 30.55 | 31.15 | 0.00 | 0.00% | 5 | 58 | 70.90% | Yes |
| ABT260320C00110000 | 11/3 3:48 PM | 110.00 | 18.05 | 16.45 | 19.15 | 0.00 | 0.00% | 2 | 57 | 36.26% | Yes |
| ABT260320C00115000 | 10/29 12:44 PM | 115.00 | 14.50 | 12.85 | 15.2 | 0.00 | 0.00% | 1 | 231 | 33.42% | Yes |
| ABT260320C00120000 | 11/4 11:12 AM | 120.00 | 10.70 | 9.4 | 11.4 | 0.00 | 0.00% | 8 | 444 | 30.20% | Yes |
| ABT260320C00125000 | 11/5 11:56 AM | 125.00 | 6.62 | 6.75 | 7.15 | -0.31 | -4.47% | 100 | 867 | 24.38% | No |
| ABT260320C00130000 | 11/5 3:44 PM | 130.00 | 4.75 | 4.45 | 4.75 | -0.45 | -8.65% | 5 | 918 | 23.18% | No |
| ABT260320C00135000 | 11/5 2:01 PM | 135.00 | 2.80 | 2.75 | 3.05 | -0.41 | -12.77% | 22 | 2175 | 22.53% | No |
| ABT260320C00140000 | 11/5 9:40 AM | 140.00 | 1.73 | 1.63 | 1.86 | -0.25 | -12.63% | 31 | 632 | 22.01% | No |
| ABT260320C00145000 | 11/3 1:16 PM | 145.00 | 0.89 | 0.77 | 1.3 | 0.00 | 0.00% | 2 | 665 | 22.89% | No |
| ABT260320C00150000 | 11/4 3:34 PM | 150.00 | 0.60 | 0.33 | 0.88 | 0.00 | 0.00% | 3 | 526 | 23.46% | No |
| ABT260320C00155000 | 10/24 2:07 PM | 155.00 | 0.46 | 0.13 | 0.74 | 0.00 | 0.00% | 1 | 354 | 25.26% | No |
| ABT260320C00160000 | 11/4 11:45 AM | 160.00 | 0.23 | 0.15 | 0.37 | 0.00 | 0.00% | 7 | 250 | 24.12% | No |
| ABT260320C00165000 | 10/3 2:03 PM | 165.00 | 0.84 | 0 | 0.28 | 0.00 | 0.00% | 16 | 120 | 25.10% | No |
| ABT260320C00170000 | 10/23 10:51 AM | 170.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 10 | 222 | 26.71% | No |
| ABT260320C00175000 | 8/11 3:37 PM | 175.00 | 0.37 | 0 | 1.09 | 0.00 | 0.00% | 1 | 202 | 38.23% | No |
| ABT260320C00180000 | 6/25 9:33 AM | 180.00 | 0.88 | 0 | 1.45 | 0.00 | 0.00% | 2 | 4 | 43.36% | No |
| ABT260320C00185000 | 11/3 12:11 PM | 185.00 | 0.14 | 0 | 0.13 | 0.00 | 0.00% | 28 | 106 | 29.49% | No |
| ABT260320C00190000 | 7/7 3:01 PM | 190.00 | 0.30 | 0 | 1.13 | 0.00 | 0.00% | 1 | 16 | 45.19% | No |
| ABT260320C00195000 | 7/7 3:01 PM | 195.00 | 0.29 | 0 | 1.46 | 0.00 | 0.00% | 1 | 13 | 50.00% | No |
| ABT260320C00200000 | 5/30 9:52 AM | 200.00 | 0.33 | 0 | 0.52 | 0.00 | 0.00% | 1 | 15 | 42.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260320P00060000 | 10/14 1:37 PM | 60.00 | 0.09 | 0 | 0.85 | 0.00 | 0.00% | 2 | 4 | 64.99% | No |
| ABT260320P00065000 | 6/25 1:38 PM | 65.00 | 0.46 | 0 | 1.35 | 0.00 | 0.00% | 1 | 10 | 63.94% | No |
| ABT260320P00070000 | 7/30 9:30 AM | 70.00 | 0.27 | 0 | 0.97 | 0.00 | 0.00% | 1 | 150 | 54.00% | No |
| ABT260320P00075000 | 7/30 9:30 AM | 75.00 | 0.33 | 0 | 1.44 | 0.00 | 0.00% | 1 | 1 | 52.34% | No |
| ABT260320P00080000 | 7/9 3:40 PM | 80.00 | 0.58 | 0 | 1.51 | 0.00 | 0.00% | 1 | 2 | 55.77% | No |
| ABT260320P00085000 | 10/30 11:46 AM | 85.00 | 0.28 | 0 | 0.39 | 0.00 | 0.00% | 2 | 2 | 36.43% | No |
| ABT260320P00090000 | 10/23 1:46 PM | 90.00 | 0.45 | 0.01 | 0.7 | 0.00 | 0.00% | 1 | 27 | 35.99% | No |
| ABT260320P00095000 | 10/29 10:40 AM | 95.00 | 0.39 | 0.01 | 0.88 | 0.00 | 0.00% | 2 | 59 | 32.89% | No |
| ABT260320P00100000 | 10/30 12:50 PM | 100.00 | 0.84 | 0.45 | 0.94 | 0.00 | 0.00% | 46 | 242 | 28.47% | No |
| ABT260320P00105000 | 11/4 1:43 PM | 105.00 | 1.04 | 0.78 | 1.33 | 0.00 | 0.00% | 1 | 464 | 26.26% | No |
| ABT260320P00110000 | 11/3 1:16 PM | 110.00 | 1.81 | 1.36 | 1.72 | 0.00 | 0.00% | 4 | 876 | 23.22% | No |
| ABT260320P00115000 | 11/5 11:56 AM | 115.00 | 2.48 | 2.45 | 2.64 | -0.40 | -13.89% | 100 | 1330 | 21.69% | No |
| ABT260320P00120000 | 11/5 3:17 PM | 120.00 | 4.10 | 3.95 | 4.05 | 0.35 | 9.33% | 26 | 2864 | 20.42% | No |
| ABT260320P00125000 | 11/5 3:58 PM | 125.00 | 6.00 | 5.95 | 6.05 | 0.45 | 8.11% | 16 | 1031 | 19.23% | Yes |
| ABT260320P00130000 | 11/4 10:51 AM | 130.00 | 8.70 | 8.5 | 8.75 | 0.00 | 0.00% | 2 | 1095 | 18.16% | Yes |
| ABT260320P00135000 | 10/31 3:37 PM | 135.00 | 13.00 | 10.4 | 12.75 | 0.00 | 0.00% | 1 | 232 | 19.59% | Yes |
| ABT260320P00140000 | 10/29 1:50 PM | 140.00 | 15.65 | 14.45 | 16.9 | 0.00 | 0.00% | 1 | 105 | 20.04% | Yes |
| ABT260320P00145000 | 9/15 3:45 PM | 145.00 | 15.75 | 16.05 | 18.3 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| ABT260320P00150000 | 8/15 11:19 AM | 150.00 | 18.86 | 17.9 | 18.25 | 0.00 | 0.00% | 4 | 24 | 0.00% | Yes |
| ABT260320P00155000 | 9/19 2:10 PM | 155.00 | 20.20 | 25.1 | 27.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABT260320P00160000 | 3/3 12:06 PM | 160.00 | 22.05 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABT260320P00165000 | 5/23 12:49 PM | 165.00 | 34.30 | 30.3 | 33.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
