Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00110000 | 2024-05-17 1:28PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 230 | 26.56% |
| ABT240531C00110000 | 2024-05-17 12:20PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | -0.07 | -53.85% | 1 | 160 | 18.46% |
| ABT240607C00110000 | 2024-05-16 10:04AM EDT | 2024-06-07 | 0.18 | 0.11 | 0.22 | 0.00 | - | 6 | 105 | 18.46% |
| ABT240614C00110000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 0.24 | 0.21 | 0.34 | -0.23 | -48.94% | 1 | 40 | 17.99% |
| ABT240621C00110000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.41 | -0.15 | -27.78% | 381 | 3,876 | 17.02% |
| ABT240628C00110000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 0.49 | 0.20 | 0.63 | -0.41 | -45.56% | 1 | 370 | 17.99% |
| ABT240719C00110000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.95 | 0.94 | 1.02 | -0.11 | -10.38% | 477 | 1,169 | 17.76% |
| ABT240816C00110000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.57 | 1.59 | 1.66 | -0.40 | -20.30% | 681 | 2,376 | 18.53% |
| ABT240920C00110000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 2.35 | 2.34 | 2.40 | -0.31 | -11.65% | 67 | 794 | 19.16% |
| ABT241115C00110000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 3.85 | 3.70 | 3.85 | -0.45 | -10.47% | 3 | 556 | 21.22% |
| ABT250117C00110000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 5.44 | 4.90 | 5.50 | 0.00 | - | 1 | 1,302 | 23.27% |
| ABT250620C00110000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 8.05 | 7.35 | 9.55 | 0.00 | - | 4 | 170 | 27.63% |
| ABT260116C00110000 | 2024-05-17 2:29PM EDT | 2026-01-16 | 10.65 | 10.15 | 10.85 | -0.45 | -4.05% | 6 | 268 | 24.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00110000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 5.55 | 4.65 | 7.10 | 0.00 | - | 72 | 20 | 61.18% |
| ABT240531P00110000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 5.37 | 5.05 | 7.50 | 0.00 | - | 2 | 23 | 47.73% |
| ABT240607P00110000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 5.38 | 4.10 | 6.70 | 0.00 | - | 1 | 2 | 28.13% |
| ABT240614P00110000 | 2024-05-16 1:11PM EDT | 2024-06-14 | 5.10 | 4.80 | 6.60 | 0.00 | - | 2 | 13 | 22.97% |
| ABT240621P00110000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 6.10 | 4.60 | 6.35 | +0.84 | +15.97% | 11 | 1,843 | 17.43% |
| ABT240628P00110000 | 2024-05-13 11:59AM EDT | 2024-06-28 | 5.47 | 4.95 | 6.65 | +5.47 | - | 10 | 10 | 19.14% |
| ABT240719P00110000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 6.47 | 6.20 | 6.75 | +0.13 | +2.05% | 7 | 429 | 16.38% |
| ABT240816P00110000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 6.55 | 5.70 | 6.95 | +0.20 | +3.15% | 10 | 1,144 | 14.88% |
| ABT240920P00110000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 7.00 | 6.40 | 7.80 | +0.42 | +6.38% | 1 | 1,865 | 16.83% |
| ABT241115P00110000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 7.80 | 7.05 | 9.20 | 0.00 | - | 1 | 241 | 19.22% |
| ABT250117P00110000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 8.26 | 8.55 | 8.80 | 0.00 | - | 55 | 2,674 | 15.30% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 9.95 | 10.35 | 0.00 | - | 1 | 7 | 15.74% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 11.45 | 12.65 | 0.00 | - | 3 | 146 | 17.12% |
© 2024 Yahoo. All rights reserved.