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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT270115C00060000 | 10/21 12:39 PM | 60.00 | 70.00 | 63.5 | 68 | 0.00 | 0.00% | 1 | 6 | 58.95% | Yes |
| ABT270115C00065000 | 9/11 11:40 AM | 65.00 | 66.82 | 66 | 70.5 | 0.00 | 0.00% | 10 | 11 | 75.62% | Yes |
| ABT270115C00070000 | 1/23 1:41 PM | 70.00 | 54.89 | 65.85 | 69.7 | 0.00 | 0.00% | 5 | 0 | 84.59% | Yes |
| ABT270115C00075000 | 10/23 11:48 AM | 75.00 | 54.39 | 49.95 | 53.5 | 0.00 | 0.00% | 1 | 2 | 46.20% | Yes |
| ABT270115C00080000 | 10/29 11:39 AM | 80.00 | 48.00 | 45.45 | 49 | 0.00 | 0.00% | 1 | 10 | 43.60% | Yes |
| ABT270115C00085000 | 10/17 11:34 AM | 85.00 | 46.50 | 41 | 44.5 | 0.00 | 0.00% | 7 | 12 | 40.94% | Yes |
| ABT270115C00090000 | 10/20 11:47 AM | 90.00 | 43.10 | 36.7 | 40.1 | 0.00 | 0.00% | 5 | 70 | 38.50% | Yes |
| ABT270115C00095000 | 10/31 11:31 AM | 95.00 | 34.24 | 32.7 | 36 | 0.00 | 0.00% | 1 | 13 | 36.76% | Yes |
| ABT270115C00100000 | 11/5 1:56 PM | 100.00 | 30.00 | 29 | 31.75 | -0.60 | -1.96% | 3 | 54 | 34.41% | Yes |
| ABT270115C00105000 | 11/4 2:59 PM | 105.00 | 27.12 | 25.6 | 28.5 | 0.00 | 0.00% | 2 | 158 | 34.17% | Yes |
| ABT270115C00110000 | 10/27 3:23 PM | 110.00 | 25.13 | 21.85 | 25 | 0.00 | 0.00% | 1 | 34 | 32.93% | Yes |
| ABT270115C00115000 | 11/5 2:52 PM | 115.00 | 19.47 | 17.75 | 21.35 | -0.33 | -1.67% | 8 | 1228 | 31.04% | Yes |
| ABT270115C00120000 | 10/30 9:56 AM | 120.00 | 17.62 | 16 | 18.5 | 0.00 | 0.00% | 2 | 175 | 30.38% | Yes |
| ABT270115C00125000 | 10/28 12:27 PM | 125.00 | 15.00 | 12.95 | 15 | 0.00 | 0.00% | 7 | 140 | 28.09% | No |
| ABT270115C00130000 | 11/5 9:44 AM | 130.00 | 12.50 | 10.45 | 12.7 | 0.15 | 1.21% | 3 | 136 | 27.63% | No |
| ABT270115C00135000 | 11/5 11:30 AM | 135.00 | 9.00 | 8.1 | 10 | -0.07 | -0.77% | 1 | 427 | 25.97% | No |
| ABT270115C00140000 | 11/4 9:34 AM | 140.00 | 7.65 | 6.4 | 8.4 | 0.00 | 0.00% | 1 | 1529 | 25.89% | No |
| ABT270115C00145000 | 10/31 1:34 PM | 145.00 | 5.60 | 4.95 | 8 | 0.00 | 0.00% | 6 | 315 | 27.75% | No |
| ABT270115C00150000 | 10/28 2:04 PM | 150.00 | 5.35 | 3.6 | 7 | 0.00 | 0.00% | 6 | 211 | 28.15% | No |
| ABT270115C00155000 | 10/17 11:53 AM | 155.00 | 5.00 | 3 | 5 | 0.00 | 0.00% | 1 | 1015 | 26.05% | No |
| ABT270115C00160000 | 11/4 9:34 AM | 160.00 | 2.73 | 2.4 | 3.55 | 0.00 | 0.00% | 4 | 359 | 24.53% | No |
| ABT270115C00165000 | 10/17 11:52 AM | 165.00 | 3.27 | 1.17 | 2.95 | 0.00 | 0.00% | 1 | 385 | 24.68% | No |
| ABT270115C00170000 | 10/6 2:30 PM | 170.00 | 3.28 | 1.08 | 2.35 | 0.00 | 0.00% | 2 | 47 | 24.50% | No |
| ABT270115C00175000 | 10/17 10:14 AM | 175.00 | 1.75 | 0.69 | 2.09 | 0.00 | 0.00% | 10 | 324 | 25.14% | No |
| ABT270115C00180000 | 9/26 1:01 PM | 180.00 | 2.24 | 0 | 0 | 0.00 | 0.00% | 14 | 10 | 6.25% | No |
| ABT270115C00185000 | 10/23 1:41 PM | 185.00 | 0.73 | 0.43 | 1.05 | 0.00 | 0.00% | 1 | 5 | 23.57% | No |
| ABT270115C00190000 | 10/17 11:15 AM | 190.00 | 0.75 | 0.29 | 1.9 | 0.00 | 0.00% | 1 | 16 | 28.43% | No |
| ABT270115C00195000 | 10/21 3:38 PM | 195.00 | 0.59 | 0 | 2.76 | 0.00 | 0.00% | 1 | 11 | 32.69% | No |
| ABT270115C00200000 | 10/30 12:34 PM | 200.00 | 0.30 | 0 | 2.7 | 0.00 | 0.00% | 3 | 26 | 33.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT270115P00060000 | 10/13 10:59 AM | 60.00 | 0.41 | 0 | 0.55 | 0.00 | 0.00% | 2 | 3 | 37.89% | No |
| ABT270115P00065000 | 10/13 10:59 AM | 65.00 | 0.53 | 0 | 0.72 | 0.00 | 0.00% | 1 | 1 | 36.06% | No |
| ABT270115P00070000 | 10/13 10:59 AM | 70.00 | 0.63 | 0.18 | 0.91 | 0.00 | 0.00% | 1 | 340 | 34.13% | No |
| ABT270115P00075000 | 10/27 12:29 PM | 75.00 | 0.85 | 0.57 | 1.15 | 0.00 | 0.00% | 4 | 56 | 32.37% | No |
| ABT270115P00080000 | 9/30 10:41 AM | 80.00 | 1.24 | 0.81 | 1.46 | 0.00 | 0.00% | 1 | 65 | 30.76% | No |
| ABT270115P00085000 | 9/30 10:40 AM | 85.00 | 1.57 | 0.74 | 2.06 | 0.00 | 0.00% | 1 | 25 | 30.21% | No |
| ABT270115P00090000 | 11/3 9:31 AM | 90.00 | 2.10 | 0.61 | 3.2 | 0.00 | 0.00% | 20 | 95 | 31.00% | No |
| ABT270115P00095000 | 10/15 10:10 AM | 95.00 | 2.50 | 1.93 | 3.05 | 0.00 | 0.00% | 1 | 104 | 26.84% | No |
| ABT270115P00100000 | 10/28 2:42 PM | 100.00 | 2.82 | 2.64 | 4 | 0.00 | 0.00% | 15 | 73 | 26.07% | No |
| ABT270115P00105000 | 11/3 12:19 PM | 105.00 | 4.50 | 2.5 | 5.8 | 0.00 | 0.00% | 13 | 447 | 26.86% | No |
| ABT270115P00110000 | 11/5 10:36 AM | 110.00 | 5.45 | 4.85 | 7 | -0.05 | -0.91% | 3 | 239 | 25.54% | No |
| ABT270115P00115000 | 11/5 10:36 AM | 115.00 | 6.90 | 4.9 | 7.6 | -0.05 | -0.72% | 3 | 206 | 22.60% | No |
| ABT270115P00120000 | 11/3 1:48 PM | 120.00 | 9.40 | 7 | 9.6 | 0.00 | 0.00% | 13 | 874 | 22.07% | No |
| ABT270115P00125000 | 11/4 10:31 AM | 125.00 | 11.00 | 9.9 | 11.8 | 0.00 | 0.00% | 2 | 94 | 21.33% | Yes |
| ABT270115P00130000 | 11/4 10:31 AM | 130.00 | 13.60 | 12.85 | 14.35 | 0.00 | 0.00% | 2 | 55 | 20.63% | Yes |
| ABT270115P00135000 | 11/4 9:33 AM | 135.00 | 16.29 | 14.6 | 17.2 | 0.00 | 0.00% | 10 | 396 | 19.87% | Yes |
| ABT270115P00140000 | 10/23 1:00 PM | 140.00 | 18.45 | 17.5 | 21 | 0.00 | 0.00% | 3 | 27 | 20.34% | Yes |
| ABT270115P00145000 | 8/28 1:23 PM | 145.00 | 19.00 | 19.55 | 20.55 | 0.00 | 0.00% | 4 | 44 | 7.20% | Yes |
| ABT270115P00150000 | 10/3 11:39 AM | 150.00 | 20.80 | 24.5 | 28 | 0.00 | 0.00% | 2 | 26 | 18.21% | Yes |
| ABT270115P00155000 | 10/2 12:36 PM | 155.00 | 25.54 | 29 | 33 | 0.00 | 0.00% | 2 | 7 | 20.11% | Yes |
| ABT270115P00160000 | 10/24 2:24 PM | 160.00 | 33.54 | 33.5 | 37.5 | 0.00 | 0.00% | 1 | 9 | 20.42% | Yes |
| ABT270115P00165000 | 10/21 3:17 PM | 165.00 | 36.86 | 38 | 42.5 | 0.00 | 0.00% | 1 | 0 | 22.04% | Yes |
| ABT270115P00170000 | 9/30 3:23 PM | 170.00 | 36.36 | 43 | 47.5 | 0.00 | 0.00% | 2 | 0 | 23.57% | Yes |
| ABT270115P00175000 | 9/30 1:36 PM | 175.00 | 42.20 | 48 | 52.5 | 0.00 | 0.00% | 2 | 0 | 25.03% | Yes |
