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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260918C00075000 | 10/31 2:44 PM | 75.00 | 50.27 | 49.45 | 53 | 0.00 | 0.00% | 1 | 1 | 51.77% | Yes |
| ABT260918C00080000 | 8/4 2:34 PM | 80.00 | 51.87 | 54.55 | 55.8 | 0.00 | 0.00% | 1 | 1 | 74.48% | Yes |
| ABT260918C00085000 | 8/19 2:57 PM | 85.00 | 48.57 | 50 | 51.2 | 0.00 | 0.00% | 2 | 2 | 69.31% | Yes |
| ABT260918C00090000 | 10/3 1:50 PM | 90.00 | 47.79 | 35.7 | 39 | 0.00 | 0.00% | 1 | 4 | 41.21% | Yes |
| ABT260918C00095000 | 10/29 2:17 PM | 95.00 | 33.75 | 32 | 34.8 | 0.00 | 0.00% | 1 | 3 | 39.24% | Yes |
| ABT260918C00100000 | 10/20 1:28 PM | 100.00 | 33.55 | 27.2 | 30.5 | 0.00 | 0.00% | 9 | 9 | 36.67% | Yes |
| ABT260918C00105000 | 10/31 11:24 AM | 105.00 | 24.63 | 23.9 | 26.5 | 0.00 | 0.00% | 2 | 9 | 34.70% | Yes |
| ABT260918C00110000 | 11/4 3:21 PM | 110.00 | 22.60 | 20.05 | 23.4 | 0.05 | 0.22% | 2 | 409 | 34.64% | Yes |
| ABT260918C00115000 | 10/22 10:17 AM | 115.00 | 20.00 | 16.6 | 19.2 | 0.00 | 0.00% | 1 | 53 | 31.36% | Yes |
| ABT260918C00120000 | 10/31 1:57 PM | 120.00 | 13.53 | 13.4 | 15.15 | 0.00 | 0.00% | 1 | 267 | 28.12% | Yes |
| ABT260918C00125000 | 10/30 11:42 AM | 125.00 | 12.17 | 10.2 | 12.45 | 0.00 | 0.00% | 1 | 27 | 27.40% | No |
| ABT260918C00130000 | 11/4 2:40 PM | 130.00 | 9.65 | 8.1 | 9.65 | 0.00 | 0.00% | 10 | 160 | 25.81% | No |
| ABT260918C00135000 | 11/5 2:03 PM | 135.00 | 7.00 | 6.45 | 7.5 | -0.40 | -5.41% | 2 | 102 | 24.96% | No |
| ABT260918C00140000 | 10/31 3:25 PM | 140.00 | 5.00 | 4.7 | 5.8 | 0.00 | 0.00% | 12 | 146 | 24.43% | No |
| ABT260918C00145000 | 10/27 1:49 PM | 145.00 | 4.80 | 3.4 | 4.95 | 0.00 | 0.00% | 37 | 47 | 25.31% | No |
| ABT260918C00150000 | 11/5 3:12 PM | 150.00 | 2.97 | 2.55 | 3.4 | 0.19 | 6.83% | 9 | 94 | 23.82% | No |
| ABT260918C00155000 | 10/28 3:32 PM | 155.00 | 2.57 | 1.61 | 2.66 | 0.00 | 0.00% | 1 | 51 | 23.91% | No |
| ABT260918C00160000 | 10/31 3:28 PM | 160.00 | 1.39 | 0.72 | 2.06 | 0.00 | 0.00% | 4 | 98 | 23.95% | No |
| ABT260918C00165000 | 10/8 11:13 AM | 165.00 | 2.57 | 0.59 | 1.53 | 0.00 | 0.00% | 2 | 103 | 23.74% | No |
| ABT260918C00170000 | 9/15 2:02 PM | 170.00 | 1.86 | 1.02 | 3.5 | 0.00 | 0.00% | 1 | 6 | 32.62% | No |
| ABT260918C00185000 | 10/20 3:15 PM | 185.00 | 0.48 | 0.01 | 2.66 | 0.00 | 0.00% | 0 | 5 | 34.92% | No |
| ABT260918C00190000 | 9/23 11:29 AM | 190.00 | 0.38 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 12.50% | No |
| ABT260918C00195000 | 9/23 11:29 AM | 195.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 12.50% | No |
| ABT260918C00200000 | 10/22 10:10 AM | 200.00 | 0.17 | 0 | 0.68 | 0.00 | 0.00% | 20 | 41 | 28.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT260918P00070000 | 7/9 11:56 AM | 70.00 | 0.75 | 0 | 1.66 | 0.00 | 0.00% | 1 | 1 | 46.20% | No |
| ABT260918P00075000 | 7/9 11:56 AM | 75.00 | 0.85 | 0 | 1.79 | 0.00 | 0.00% | 1 | 1 | 42.49% | No |
| ABT260918P00080000 | 6/20 10:00 AM | 80.00 | 0.95 | 0.38 | 1.75 | 0.00 | 0.00% | 1 | 13 | 37.89% | No |
| ABT260918P00085000 | 10/6 12:15 PM | 85.00 | 0.90 | 0.49 | 1.1 | 0.00 | 0.00% | 8 | 24 | 29.82% | No |
| ABT260918P00090000 | 10/20 10:21 AM | 90.00 | 1.24 | 0.51 | 1.5 | 0.00 | 0.00% | 2 | 35 | 28.53% | No |
| ABT260918P00095000 | 11/3 10:04 AM | 95.00 | 1.72 | 1.4 | 2.03 | -0.22 | -11.34% | 2 | 923 | 27.32% | No |
| ABT260918P00100000 | 10/31 9:34 AM | 100.00 | 2.71 | 1.68 | 2.72 | 0.00 | 0.00% | 2 | 223 | 26.17% | No |
| ABT260918P00105000 | 10/28 2:19 PM | 105.00 | 3.05 | 2.41 | 4.1 | 0.00 | 0.00% | 10 | 104 | 26.57% | No |
| ABT260918P00110000 | 11/5 11:52 AM | 110.00 | 4.30 | 4.05 | 4.6 | 0.05 | 1.18% | 5 | 223 | 23.65% | No |
| ABT260918P00115000 | 10/29 1:25 PM | 115.00 | 5.65 | 4.6 | 6.1 | 0.00 | 0.00% | 5 | 526 | 22.90% | No |
| ABT260918P00120000 | 11/4 10:08 AM | 120.00 | 7.35 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 1060 | 22.07% | No |
| ABT260918P00125000 | 11/5 10:12 AM | 125.00 | 9.35 | 8.6 | 9.9 | -0.78 | -7.70% | 2 | 115 | 20.89% | Yes |
| ABT260918P00130000 | 10/31 12:55 PM | 130.00 | 11.60 | 10.8 | 12.7 | 0.00 | 0.00% | 2 | 138 | 20.61% | Yes |
| ABT260918P00135000 | 10/31 12:55 PM | 135.00 | 16.49 | 12.85 | 16 | 0.00 | 0.00% | 2 | 108 | 20.59% | Yes |
| ABT260918P00140000 | 10/13 10:51 AM | 140.00 | 14.50 | 17.35 | 19.3 | 0.00 | 0.00% | 20 | 207 | 19.73% | Yes |
| ABT260918P00145000 | 8/21 3:45 PM | 145.00 | 17.07 | 16.3 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ABT260918P00150000 | 8/21 3:42 PM | 150.00 | 20.39 | 19.55 | 20.25 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ABT260918P00155000 | 8/21 3:44 PM | 155.00 | 24.18 | 23.3 | 23.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ABT260918P00160000 | 9/24 12:37 PM | 160.00 | 26.29 | 31.35 | 35.5 | 0.00 | 0.00% | 2 | 0 | 11.62% | Yes |
| ABT260918P00165000 | 9/5 3:47 PM | 165.00 | 32.18 | 31.9 | 33.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| ABT260918P00170000 | 9/22 3:46 PM | 170.00 | 33.43 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
