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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT280121C00070000 | 10/7 3:24 PM | 70.00 | 65.24 | 55 | 59 | 0.00 | 0.00% | 2 | 4 | 39.00% | Yes |
| ABT280121C00075000 | 10/7 3:26 PM | 75.00 | 60.89 | 50.95 | 54.8 | 0.00 | 0.00% | 2 | 3 | 37.65% | Yes |
| ABT280121C00080000 | 10/23 11:48 AM | 80.00 | 51.57 | 47.5 | 50.7 | 0.00 | 0.00% | 1 | 1 | 36.37% | Yes |
| ABT280121C00090000 | 10/20 11:47 AM | 90.00 | 44.80 | 39.3 | 43.5 | 0.00 | 0.00% | 5 | 14 | 35.35% | Yes |
| ABT280121C00095000 | 10/14 10:46 AM | 95.00 | 43.40 | 35.6 | 39.5 | 0.00 | 0.00% | 3 | 5 | 33.69% | Yes |
| ABT280121C00100000 | 10/2 2:06 PM | 100.00 | 41.70 | 32.5 | 36.5 | 0.00 | 0.00% | 1 | 22 | 33.64% | Yes |
| ABT280121C00110000 | 11/5 1:33 PM | 110.00 | 27.95 | 26.4 | 28.95 | 0.20 | 0.72% | 5 | 23 | 30.29% | Yes |
| ABT280121C00115000 | 10/31 2:00 PM | 115.00 | 24.00 | 23.5 | 26.5 | 0.00 | 0.00% | 1 | 7 | 30.37% | Yes |
| ABT280121C00120000 | 10/27 1:28 PM | 120.00 | 23.84 | 20.15 | 23.5 | 0.00 | 0.00% | 1 | 19 | 29.38% | Yes |
| ABT280121C00125000 | 10/22 12:33 PM | 125.00 | 21.20 | 17.5 | 20.95 | 0.00 | 0.00% | 1 | 14 | 28.82% | No |
| ABT280121C00130000 | 11/5 10:32 AM | 130.00 | 17.00 | 15.15 | 18.5 | -3.00 | -15.00% | 1 | 25 | 28.17% | No |
| ABT280121C00135000 | 11/3 10:39 AM | 135.00 | 14.08 | 13 | 16.5 | 0.00 | 0.00% | 1 | 31 | 27.90% | No |
| ABT280121C00140000 | 10/15 9:37 AM | 140.00 | 15.00 | 12 | 14.5 | 0.00 | 0.00% | 1 | 31 | 27.41% | No |
| ABT280121C00145000 | 10/21 12:16 PM | 145.00 | 12.22 | 9.5 | 13 | 0.00 | 0.00% | 4 | 14 | 27.39% | No |
| ABT280121C00150000 | 10/29 12:55 PM | 150.00 | 9.77 | 7.5 | 11.4 | 0.00 | 0.00% | 1 | 9 | 27.03% | No |
| ABT280121C00155000 | 11/3 12:32 PM | 155.00 | 7.57 | 7 | 10 | 0.00 | 0.00% | 1 | 128 | 26.74% | No |
| ABT280121C00170000 | 10/31 9:30 AM | 170.00 | 5.00 | 3.35 | 5.85 | 0.00 | 0.00% | 1 | 7 | 24.70% | No |
| ABT280121C00180000 | 9/23 11:49 AM | 180.00 | 5.48 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 6.25% | No |
| ABT280121C00190000 | 10/21 10:12 AM | 190.00 | 3.03 | 1.36 | 3.9 | 0.00 | 0.00% | 1 | 7 | 25.60% | No |
| ABT280121C00200000 | 10/3 3:50 PM | 200.00 | 3.00 | 0.73 | 3.8 | 0.00 | 0.00% | 25 | 26 | 27.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABT280121P00065000 | 10/29 11:03 AM | 65.00 | 1.27 | 0 | 3.1 | 0.00 | 0.00% | 4 | 9 | 38.12% | No |
| ABT280121P00070000 | 10/31 9:36 AM | 70.00 | 1.70 | 0 | 2 | 0.00 | 0.00% | 3 | 10 | 30.44% | No |
| ABT280121P00075000 | 10/31 3:56 PM | 75.00 | 2.18 | 0 | 2.47 | 0.00 | 0.00% | 2 | 4 | 29.20% | No |
| ABT280121P00080000 | 11/5 10:30 AM | 80.00 | 2.74 | 2.14 | 2.85 | -0.05 | -1.79% | 1 | 3 | 27.48% | No |
| ABT280121P00085000 | 10/29 10:42 AM | 85.00 | 3.45 | 2.7 | 3.7 | 0.00 | 0.00% | 1 | 14 | 26.95% | No |
| ABT280121P00090000 | 10/13 10:34 AM | 90.00 | 3.85 | 2.4 | 5.5 | 0.00 | 0.00% | 1 | 4 | 28.19% | No |
| ABT280121P00095000 | 10/27 2:32 PM | 95.00 | 4.50 | 3 | 6.45 | 0.00 | 0.00% | 16 | 17 | 27.03% | No |
| ABT280121P00100000 | 10/21 1:19 PM | 100.00 | 5.80 | 4.3 | 7.7 | 0.00 | 0.00% | 2 | 2 | 26.21% | No |
| ABT280121P00105000 | 11/3 10:10 AM | 105.00 | 7.90 | 5.05 | 8.1 | 0.00 | 0.00% | 1 | 6 | 23.71% | No |
| ABT280121P00110000 | 11/5 10:18 AM | 110.00 | 8.90 | 8.3 | 10.35 | 0.00 | 0.00% | 1 | 2 | 24.06% | No |
| ABT280121P00115000 | 10/15 10:34 AM | 115.00 | 9.75 | 8.5 | 12.1 | 0.00 | 0.00% | 1 | 84 | 23.27% | No |
| ABT280121P00125000 | 11/5 10:23 AM | 125.00 | 14.65 | 13.15 | 16.85 | -0.88 | -5.67% | 1 | 8 | 22.58% | Yes |
| ABT280121P00130000 | 11/4 9:33 AM | 130.00 | 17.11 | 15 | 19 | 0.00 | 0.00% | 12 | 16 | 21.47% | Yes |
| ABT280121P00135000 | 11/4 9:33 AM | 135.00 | 19.61 | 18 | 22 | 0.00 | 0.00% | 2 | 2 | 21.22% | Yes |
| ABT280121P00140000 | 9/22 10:46 AM | 140.00 | 17.08 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| ABT280121P00165000 | 10/24 2:10 PM | 165.00 | 39.32 | 38.5 | 43 | 0.00 | 0.00% | 1 | 1 | 17.35% | Yes |
| ABT280121P00170000 | 10/16 2:10 PM | 170.00 | 43.37 | 43.5 | 47 | 0.00 | 0.00% | 0 | 1 | 16.09% | Yes |
