Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00115000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 0.04 | 0.01 | 1.04 | 0.00 | - | 3 | 12 | 65.33% |
| ABT240531C00115000 | 2024-05-14 1:21PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.40 | 0.00 | - | 1 | 136 | 41.11% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.15 | 0.00 | - | 3 | 8 | 26.32% |
| ABT240621C00115000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 306 | 4,201 | 19.92% |
| ABT240628C00115000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.13 | 0.08 | 0.18 | +0.13 | - | 1 | 50 | 19.09% |
| ABT240719C00115000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.33 | -0.09 | -23.08% | 1 | 747 | 17.92% |
| ABT240816C00115000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.64 | 0.54 | 0.82 | -0.12 | -15.79% | 19 | 2,351 | 19.39% |
| ABT240920C00115000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.09 | 1.06 | 1.13 | -0.17 | -13.49% | 31 | 3,163 | 18.41% |
| ABT241115C00115000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 2.17 | 2.08 | 2.41 | -0.44 | -16.86% | 26 | 705 | 20.99% |
| ABT250117C00115000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 3.35 | 3.05 | 3.25 | -0.18 | -5.10% | 104 | 3,679 | 20.95% |
| ABT250620C00115000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 6.10 | 5.45 | 5.80 | 0.00 | - | 1 | 464 | 22.75% |
| ABT260116C00115000 | 2024-05-14 12:26PM EDT | 2026-01-16 | 8.40 | 8.15 | 9.55 | 0.00 | - | 2 | 369 | 25.57% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 8.95 | 11.15 | 0.00 | - | 2 | 0 | 53.32% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 9.95 | 12.70 | 0.00 | - | 11 | 0 | 68.56% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 8.96 | 8.95 | 12.10 | 0.00 | - | 20 | 0 | 46.95% |
| ABT240621P00115000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 11.05 | 9.65 | 12.25 | +0.75 | +7.28% | 1,100 | 838 | 37.67% |
| ABT240719P00115000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 9.00 | 9.45 | 12.60 | 0.00 | - | - | 2 | 30.65% |
| ABT240816P00115000 | 2024-05-13 12:30PM EDT | 2024-08-16 | 10.35 | 9.90 | 12.10 | 0.00 | - | 2 | 398 | 22.14% |
| ABT240920P00115000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 10.70 | 9.95 | 11.75 | 0.00 | - | 4 | 500 | 16.61% |
| ABT241115P00115000 | 2024-05-09 10:34AM EDT | 2024-11-15 | 11.57 | 10.55 | 12.75 | 0.00 | - | 10 | 314 | 18.61% |
| ABT250117P00115000 | 2024-05-14 12:01PM EDT | 2025-01-17 | 12.40 | 11.75 | 12.40 | 0.00 | - | 10 | 2,829 | 14.69% |
| ABT250620P00115000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 12.62 | 12.85 | 14.35 | 0.00 | - | 87 | 48 | 16.93% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 14.00 | 14.85 | 0.00 | - | 2 | 43 | 14.73% |
© 2024 Yahoo. All rights reserved.