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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260618C00060000 | 5/7 10:09 AM | 60.00 | 74.49 | 74.6 | 76.4 | 0.00 | 0.00% | 0 | 0 | 127.55% | Yes |
| ABT260618C00070000 | 4/16 10:26 AM | 70.00 | 64.45 | 65.7 | 67.3 | 0.00 | 0.00% | 2 | 3 | 111.84% | Yes |
| ABT260618C00080000 | 8/4 1:30 PM | 80.00 | 51.10 | 54.25 | 55.3 | 0.00 | 0.00% | 1 | 5 | 86.74% | Yes |
| ABT260618C00085000 | 9/25 9:54 AM | 85.00 | 49.00 | 42.7 | 45.25 | 0.00 | 0.00% | 1 | 2 | 54.55% | Yes |
| ABT260618C00090000 | 10/29 2:17 PM | 90.00 | 37.25 | 35.5 | 38.3 | 0.00 | 0.00% | 1 | 2 | 45.76% | Yes |
| ABT260618C00095000 | 7/21 12:14 PM | 95.00 | 33.90 | 40.3 | 41.45 | 0.00 | 0.00% | 1 | 4 | 68.61% | Yes |
| ABT260618C00100000 | 10/20 9:48 AM | 100.00 | 32.50 | 27.1 | 29.3 | 0.00 | 0.00% | 1 | 26 | 39.15% | Yes |
| ABT260618C00105000 | 9/4 3:05 PM | 105.00 | 31.80 | 32.05 | 33.1 | 0.00 | 0.00% | 1 | 6 | 60.22% | Yes |
| ABT260618C00110000 | 10/28 10:14 AM | 110.00 | 21.40 | 18.2 | 20.9 | 0.00 | 0.00% | 2 | 147 | 33.58% | Yes |
| ABT260618C00115000 | 10/6 12:33 PM | 115.00 | 23.73 | 14.7 | 17.25 | 0.00 | 0.00% | 2 | 125 | 31.74% | Yes |
| ABT260618C00120000 | 10/31 2:23 PM | 120.00 | 11.90 | 11.75 | 12.7 | 0.00 | 0.00% | 10 | 55 | 26.86% | Yes |
| ABT260618C00125000 | 11/4 2:59 PM | 125.00 | 9.67 | 8.65 | 10.3 | 0.00 | 0.00% | 2 | 369 | 26.98% | No |
| ABT260618C00130000 | 11/5 11:31 AM | 130.00 | 6.95 | 6.3 | 7.35 | -0.10 | -1.42% | 160 | 188 | 24.72% | No |
| ABT260618C00135000 | 11/3 3:38 PM | 135.00 | 4.76 | 4.45 | 6 | 0.00 | 0.00% | 3 | 133 | 25.65% | No |
| ABT260618C00140000 | 11/5 12:37 PM | 140.00 | 3.55 | 3.3 | 3.7 | -0.45 | -11.25% | 1 | 455 | 22.97% | No |
| ABT260618C00145000 | 11/5 3:27 PM | 145.00 | 2.47 | 2.12 | 2.68 | 0.18 | 7.86% | 6 | 430 | 22.93% | No |
| ABT260618C00150000 | 11/4 12:22 PM | 150.00 | 1.90 | 1.41 | 1.7 | 0.00 | 0.00% | 4 | 221 | 22.03% | No |
| ABT260618C00155000 | 11/4 1:22 PM | 155.00 | 1.18 | 0.76 | 1.33 | 0.00 | 0.00% | 7 | 1098 | 22.80% | No |
| ABT260618C00160000 | 10/31 1:46 PM | 160.00 | 0.71 | 0.46 | 1.08 | 0.00 | 0.00% | 5 | 241 | 23.69% | No |
| ABT260618C00165000 | 10/20 3:43 PM | 165.00 | 0.87 | 0.05 | 1.35 | 0.00 | 0.00% | 5 | 28 | 27.26% | No |
| ABT260618C00170000 | 11/4 11:28 AM | 170.00 | 0.30 | 0.13 | 1.33 | 0.00 | 0.00% | 2 | 113 | 29.16% | No |
| ABT260618C00175000 | 7/22 2:26 PM | 175.00 | 0.53 | 0 | 0.96 | 0.00 | 0.00% | 30 | 30 | 28.77% | No |
| ABT260618C00180000 | 8/7 1:58 PM | 180.00 | 0.55 | 0 | 0.67 | 0.00 | 0.00% | 0 | 1 | 28.30% | No |
| ABT260618C00185000 | 6/3 11:10 AM | 185.00 | 0.95 | 0 | 1.99 | 0.00 | 0.00% | 0 | 0 | 38.28% | No |
| ABT260618C00190000 | 6/24 1:39 PM | 190.00 | 0.69 | 0 | 0.83 | 0.00 | 0.00% | 1 | 1 | 32.79% | No |
| ABT260618C00195000 | 8/18 12:55 PM | 195.00 | 0.21 | 0 | 1.46 | 0.00 | 0.00% | 10 | 24 | 38.73% | No |
| ABT260618C00200000 | 9/4 9:33 AM | 200.00 | 0.12 | 0 | 0.51 | 0.00 | 0.00% | 1 | 3 | 32.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260618P00060000 | 10/6 10:40 AM | 60.00 | 0.14 | 0 | 0.31 | 0.00 | 0.00% | 0 | 1 | 47.71% | No |
| ABT260618P00065000 | 6/25 1:08 PM | 65.00 | 0.68 | 0 | 1.39 | 0.00 | 0.00% | 1 | 0 | 58.03% | No |
| ABT260618P00070000 | 6/25 1:08 PM | 70.00 | 0.73 | 0 | 1.47 | 0.00 | 0.00% | 1 | 0 | 53.17% | No |
| ABT260618P00075000 | 7/9 11:56 AM | 75.00 | 1.41 | 0 | 1.4 | 0.00 | 0.00% | 1 | 3 | 47.29% | No |
| ABT260618P00080000 | 10/30 3:14 PM | 80.00 | 0.43 | 0.01 | 0.61 | 0.00 | 0.00% | 1 | 26 | 34.91% | No |
| ABT260618P00085000 | 8/20 10:41 AM | 85.00 | 0.61 | 0 | 1.83 | 0.00 | 0.00% | 1 | 6 | 40.60% | No |
| ABT260618P00090000 | 10/2 2:32 PM | 90.00 | 0.80 | 0.53 | 1.03 | 0.00 | 0.00% | 2 | 55 | 30.60% | No |
| ABT260618P00095000 | 11/3 1:26 PM | 95.00 | 1.08 | 0.71 | 1.36 | 0.00 | 0.00% | 2 | 208 | 28.68% | No |
| ABT260618P00100000 | 10/31 2:33 PM | 100.00 | 1.65 | 1.11 | 1.86 | 0.00 | 0.00% | 2 | 244 | 27.12% | No |
| ABT260618P00105000 | 11/3 1:16 PM | 105.00 | 2.31 | 1.76 | 2.31 | 0.00 | 0.00% | 7 | 938 | 24.73% | No |
| ABT260618P00110000 | 11/3 1:16 PM | 110.00 | 3.30 | 2.75 | 3.05 | 0.00 | 0.00% | 1 | 393 | 22.91% | No |
| ABT260618P00115000 | 11/5 3:30 PM | 115.00 | 4.10 | 3.95 | 4.25 | -0.60 | -12.77% | 2 | 756 | 21.76% | No |
| ABT260618P00120000 | 11/4 2:18 PM | 120.00 | 5.70 | 4.5 | 6.8 | 0.00 | 0.00% | 23 | 1875 | 23.25% | No |
| ABT260618P00125000 | 11/5 1:42 PM | 125.00 | 8.05 | 7.55 | 7.9 | -0.45 | -5.29% | 1 | 368 | 19.65% | Yes |
| ABT260618P00130000 | 11/5 11:42 AM | 130.00 | 10.45 | 10.05 | 10.55 | 0.85 | 8.85% | 91 | 666 | 18.86% | Yes |
| ABT260618P00135000 | 11/5 11:44 AM | 135.00 | 13.60 | 11.9 | 14.5 | 0.20 | 1.49% | 294 | 424 | 20.31% | Yes |
| ABT260618P00140000 | 10/30 11:48 AM | 140.00 | 16.85 | 15.35 | 18.2 | 0.00 | 0.00% | 12 | 47 | 20.03% | Yes |
| ABT260618P00145000 | 10/16 12:37 PM | 145.00 | 18.60 | 19.5 | 22.6 | 0.00 | 0.00% | 4 | 2 | 21.06% | Yes |
| ABT260618P00150000 | 10/15 9:35 AM | 150.00 | 21.50 | 24.05 | 26.8 | 0.00 | 0.00% | 2 | 3 | 20.50% | Yes |
| ABT260618P00155000 | 4/16 10:04 AM | 155.00 | 26.25 | 22.6 | 23.2 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| ABT260618P00160000 | 4/16 10:04 AM | 160.00 | 30.15 | 25.85 | 27.05 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| ABT260618P00165000 | 4/25 3:04 PM | 165.00 | 36.54 | 33.35 | 36.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
