Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240719C00090000 | 2024-05-21 1:21PM EDT | 90.00 | 13.45 | 11.50 | 14.90 | 0.00 | - | 1 | 3 | 52.12% |
| ABT240719C00095000 | 2024-05-15 10:16AM EDT | 95.00 | 10.75 | 7.40 | 9.25 | 0.00 | - | 5 | 51 | 33.86% |
| ABT240719C00097500 | 2024-05-29 1:01PM EDT | 97.50 | 5.55 | 5.10 | 7.00 | 0.00 | - | 1 | 47 | 29.43% |
| ABT240719C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 4.20 | 4.35 | 5.50 | +0.48 | +12.90% | 6 | 211 | 29.53% |
| ABT240719C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 1.80 | 1.76 | 1.86 | +0.51 | +39.53% | 260 | 5,956 | 20.44% |
| ABT240719C00110000 | 2024-05-31 3:27PM EDT | 110.00 | 0.53 | 0.41 | 0.83 | +0.09 | +20.45% | 32 | 2,180 | 22.17% |
| ABT240719C00115000 | 2024-05-31 3:26PM EDT | 115.00 | 0.17 | 0.15 | 0.41 | +0.02 | +13.33% | 16 | 4,404 | 24.46% |
| ABT240719C00120000 | 2024-05-30 2:34PM EDT | 120.00 | 0.18 | 0.04 | 0.20 | +0.03 | +20.00% | 1 | 121 | 26.27% |
| ABT240719C00125000 | 2024-05-31 12:58PM EDT | 125.00 | 0.10 | 0.00 | 0.44 | -0.02 | -16.67% | 1 | 3 | 36.96% |
| ABT240719C00130000 | 2024-05-13 1:30PM EDT | 130.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 47.80% |
| ABT240719C00135000 | 2024-05-07 2:07PM EDT | 135.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 0 | 49.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240719P00085000 | 2024-05-28 1:54PM EDT | 85.00 | 0.14 | 0.04 | 0.57 | 0.00 | - | 2 | 3 | 38.53% |
| ABT240719P00090000 | 2024-05-30 1:44PM EDT | 90.00 | 0.23 | 0.20 | 0.28 | -0.06 | -20.69% | 5 | 30 | 24.27% |
| ABT240719P00095000 | 2024-05-31 1:47PM EDT | 95.00 | 0.77 | 0.62 | 0.71 | -0.08 | -9.41% | 22 | 1,761 | 21.36% |
| ABT240719P00097500 | 2024-05-31 2:10PM EDT | 97.50 | 1.30 | 1.07 | 1.15 | -0.14 | -9.72% | 28 | 628 | 20.19% |
| ABT240719P00100000 | 2024-05-31 2:37PM EDT | 100.00 | 2.16 | 1.80 | 1.88 | -0.16 | -6.90% | 120 | 2,574 | 19.43% |
| ABT240719P00105000 | 2024-05-31 3:58PM EDT | 105.00 | 4.40 | 4.20 | 4.45 | -0.75 | -14.56% | 17 | 1,286 | 18.86% |
| ABT240719P00110000 | 2024-05-31 3:26PM EDT | 110.00 | 8.65 | 7.45 | 8.35 | -0.10 | -1.14% | 1 | 430 | 19.09% |
| ABT240719P00115000 | 2024-05-07 9:33AM EDT | 115.00 | 9.00 | 10.75 | 15.05 | 0.00 | - | - | 0 | 43.48% |
| ABT240719P00120000 | 2024-05-07 10:02AM EDT | 120.00 | 14.00 | 15.75 | 20.05 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.