Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-07 11:00AM EDT | 100.00 | 6.20 | 4.65 | 5.35 | 0.00 | - | 10 | 72 | 53.71% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 3.60 | 4.30 | 0.00 | - | 1 | 7 | 44.14% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 2.68 | 2.92 | 0.00 | - | 11 | 22 | 0.00% |
| ABT240510C00103000 | 2024-05-08 11:02AM EDT | 103.00 | 2.30 | 1.84 | 2.00 | -0.90 | -28.13% | 2 | 25 | 16.21% |
| ABT240510C00104000 | 2024-05-08 3:03PM EDT | 104.00 | 1.02 | 1.07 | 1.11 | -1.63 | -61.51% | 45 | 44 | 13.82% |
| ABT240510C00105000 | 2024-05-08 2:58PM EDT | 105.00 | 0.46 | 0.46 | 0.50 | -0.94 | -67.14% | 97 | 180 | 14.16% |
| ABT240510C00106000 | 2024-05-08 1:23PM EDT | 106.00 | 0.16 | 0.15 | 0.19 | -0.82 | -83.67% | 21 | 356 | 15.04% |
| ABT240510C00107000 | 2024-05-08 2:11PM EDT | 107.00 | 0.06 | 0.04 | 0.07 | -0.24 | -80.00% | 65 | 245 | 16.41% |
| ABT240510C00108000 | 2024-05-08 3:00PM EDT | 108.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 7 | 296 | 20.31% |
| ABT240510C00109000 | 2024-05-08 10:42AM EDT | 109.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 24 | 130 | 24.22% |
| ABT240510C00110000 | 2024-05-08 9:52AM EDT | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 197 | 28.91% |
| ABT240510C00111000 | 2024-05-08 11:09AM EDT | 111.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 117 | 31.64% |
| ABT240510C00112000 | 2024-05-06 10:43AM EDT | 112.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 77 | 56.06% |
| ABT240510C00113000 | 2024-05-01 11:49AM EDT | 113.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 124 | 40.23% |
| ABT240510C00114000 | 2024-05-08 1:46PM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 159 | 330 | 44.14% |
| ABT240510C00115000 | 2024-05-08 10:49AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 48.05% |
| ABT240510C00116000 | 2024-05-07 11:29AM EDT | 116.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 19 | 54 | 69.92% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 7 | 14 | 74.61% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 42 | 79.10% |
| ABT240510C00119000 | 2024-05-07 12:34PM EDT | 119.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 6 | 76.95% |
| ABT240510C00120000 | 2024-05-01 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 324 | 60.94% |
| ABT240510C00121000 | 2024-05-03 1:22PM EDT | 121.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 73.83% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 0.34 | 0.00 | - | - | 2 | 96.48% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 104.69% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 150 | 150 | 76.56% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.84 | 0.00 | - | - | 1 | 135.35% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | - | 2 | 127.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 56 | 147 | 71.88% |
| ABT240510P00091000 | 2024-05-06 10:38AM EDT | 91.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 87 | 67.19% |
| ABT240510P00092000 | 2024-05-08 10:24AM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 35 | 97 | 60.94% |
| ABT240510P00093000 | 2024-04-30 10:01AM EDT | 93.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 17 | 58.59% |
| ABT240510P00094000 | 2024-05-08 9:54AM EDT | 94.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 5 | 31 | 76.95% |
| ABT240510P00095000 | 2024-05-08 10:20AM EDT | 95.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 7 | 34 | 57.23% |
| ABT240510P00097000 | 2024-05-03 9:35AM EDT | 97.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 1 | 15 | 59.38% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | - | 5 | 52.93% |
| ABT240510P00099000 | 2024-05-06 3:55PM EDT | 99.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 21 | 23 | 56.84% |
| ABT240510P00100000 | 2024-05-08 3:06PM EDT | 100.00 | 0.04 | 0.01 | 0.17 | -0.05 | -55.56% | 2 | 22 | 40.63% |
| ABT240510P00101000 | 2024-05-08 12:56PM EDT | 101.00 | 0.09 | 0.04 | 0.08 | -0.01 | -10.00% | 14 | 11 | 28.32% |
| ABT240510P00102000 | 2024-05-08 3:33PM EDT | 102.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 4 | 181 | 23.24% |
| ABT240510P00103000 | 2024-05-08 3:39PM EDT | 103.00 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 8 | 115 | 19.92% |
| ABT240510P00104000 | 2024-05-08 3:32PM EDT | 104.00 | 0.27 | 0.25 | 0.29 | +0.13 | +92.86% | 36 | 135 | 17.24% |
| ABT240510P00105000 | 2024-05-08 3:31PM EDT | 105.00 | 0.68 | 0.63 | 0.68 | +0.45 | +195.65% | 134 | 321 | 16.90% |
| ABT240510P00106000 | 2024-05-08 2:33PM EDT | 106.00 | 1.25 | 0.94 | 1.38 | +0.65 | +108.33% | 43 | 123 | 18.85% |
| ABT240510P00107000 | 2024-05-08 3:06PM EDT | 107.00 | 2.35 | 2.03 | 2.45 | +1.20 | +104.35% | 4 | 135 | 29.20% |
| ABT240510P00108000 | 2024-05-08 2:46PM EDT | 108.00 | 3.26 | 3.10 | 3.40 | +1.17 | +55.98% | 5 | 102 | 34.67% |
| ABT240510P00109000 | 2024-05-08 11:42AM EDT | 109.00 | 4.10 | 4.10 | 4.40 | +0.45 | +12.33% | 2 | 20 | 41.41% |
| ABT240510P00110000 | 2024-05-08 2:26PM EDT | 110.00 | 5.18 | 5.10 | 5.45 | +0.68 | +15.11% | 21 | 4 | 50.00% |
| ABT240510P00111000 | 2024-05-08 2:28PM EDT | 111.00 | 6.10 | 6.10 | 6.40 | +1.15 | +23.23% | 17 | 17 | 53.81% |
| ABT240510P00112000 | 2024-05-08 3:07PM EDT | 112.00 | 7.50 | 7.10 | 7.45 | +1.06 | +16.46% | 80 | 24 | 52.34% |
| ABT240510P00113000 | 2024-05-08 3:21PM EDT | 113.00 | 8.45 | 8.15 | 8.35 | +1.24 | +17.20% | 3 | 1 | 55.86% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 9.00 | 9.40 | 0.00 | - | 10 | 0 | 56.64% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 10.15 | 10.40 | 0.00 | - | 10 | 0 | 67.68% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 11.15 | 11.40 | 0.00 | - | 9 | 0 | 72.46% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 12.05 | 12.40 | 0.00 | - | 1 | 0 | 72.66% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.95 | 13.65 | 0.00 | - | 1 | 0 | 106.15% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 14.90 | 15.40 | 0.00 | - | - | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.