Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00102000 | 2024-04-18 12:35PM EDT | 102.00 | 3.24 | 4.40 | 6.65 | 0.00 | - | 2 | 4 | 58.35% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 3.45 | 4.75 | +1.32 | +50.97% | 40 | 40 | 32.47% |
| ABT240426C00104000 | 2024-04-19 9:47AM EDT | 104.00 | 3.55 | 2.98 | 4.95 | +1.36 | +62.10% | 3 | 7 | 51.95% |
| ABT240426C00105000 | 2024-04-19 2:14PM EDT | 105.00 | 3.35 | 2.72 | 2.89 | +1.79 | +114.74% | 51 | 94 | 25.22% |
| ABT240426C00106000 | 2024-04-19 3:44PM EDT | 106.00 | 2.20 | 1.87 | 2.13 | +1.26 | +134.04% | 198 | 109 | 23.73% |
| ABT240426C00107000 | 2024-04-19 3:46PM EDT | 107.00 | 1.46 | 1.38 | 1.45 | +0.82 | +128.13% | 122 | 61 | 22.05% |
| ABT240426C00108000 | 2024-04-19 3:59PM EDT | 108.00 | 0.95 | 0.89 | 0.94 | +0.55 | +137.50% | 188 | 330 | 21.31% |
| ABT240426C00109000 | 2024-04-19 3:55PM EDT | 109.00 | 0.61 | 0.54 | 0.58 | +0.44 | +258.82% | 232 | 160 | 21.05% |
| ABT240426C00110000 | 2024-04-19 3:58PM EDT | 110.00 | 0.33 | 0.27 | 0.37 | +0.14 | +73.68% | 291 | 639 | 21.68% |
| ABT240426C00111000 | 2024-04-19 3:30PM EDT | 111.00 | 0.22 | 0.17 | 0.22 | +0.15 | +214.29% | 56 | 325 | 22.02% |
| ABT240426C00112000 | 2024-04-19 2:19PM EDT | 112.00 | 0.11 | 0.10 | 0.14 | +0.06 | +120.00% | 20 | 234 | 22.90% |
| ABT240426C00113000 | 2024-04-19 10:34AM EDT | 113.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.22% | 4 | 133 | 24.90% |
| ABT240426C00114000 | 2024-04-19 1:21PM EDT | 114.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 4 | 164 | 25.59% |
| ABT240426C00115000 | 2024-04-19 3:55PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 252 | 26.95% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 295 | 29.69% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 66 | 71 | 31.25% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 170 | 73 | 33.59% |
| ABT240426C00119000 | 2024-04-18 9:56AM EDT | 119.00 | 0.01 | 0.01 | 0.17 | -0.02 | -66.67% | 2 | 114 | 46.78% |
| ABT240426C00120000 | 2024-04-19 3:22PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 35.16% |
| ABT240426C00121000 | 2024-04-19 10:03AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 1 | 103 | 39.45% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 41.80% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 72.17% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 51.56% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 40 | 44 | 59.18% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 67.58% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | - | 1 | 64.65% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 66.60% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 74.22% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 58.98% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | - | 1 | 83.20% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 71.88% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 8 | 8 | 114.70% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 2 | 127.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 147.27% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 109.38% |
| ABT240426P00095000 | 2024-04-18 12:44PM EDT | 95.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 7 | 8 | 51.86% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.01 | 0.33 | 0.00 | - | 1 | 0 | 54.69% |
| ABT240426P00098000 | 2024-04-18 9:33AM EDT | 98.00 | 0.07 | 0.01 | 0.34 | 0.00 | - | 4 | 17 | 50.88% |
| ABT240426P00100000 | 2024-04-19 3:24PM EDT | 100.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 35 | 87 | 28.32% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.02 | 0.10 | -0.06 | -42.86% | 9 | 124 | 27.74% |
| ABT240426P00102000 | 2024-04-19 12:50PM EDT | 102.00 | 0.11 | 0.07 | 0.10 | -0.25 | -69.44% | 17 | 70 | 24.12% |
| ABT240426P00103000 | 2024-04-19 12:42PM EDT | 103.00 | 0.12 | 0.12 | 0.31 | -0.31 | -72.09% | 91 | 87 | 28.03% |
| ABT240426P00104000 | 2024-04-19 3:42PM EDT | 104.00 | 0.22 | 0.20 | 0.25 | -0.46 | -67.65% | 78 | 277 | 21.78% |
| ABT240426P00105000 | 2024-04-19 3:21PM EDT | 105.00 | 0.36 | 0.36 | 0.51 | -0.63 | -63.64% | 87 | 168 | 23.15% |
| ABT240426P00106000 | 2024-04-19 3:47PM EDT | 106.00 | 0.59 | 0.62 | 0.65 | -0.97 | -62.18% | 84 | 174 | 20.07% |
| ABT240426P00107000 | 2024-04-19 3:44PM EDT | 107.00 | 0.96 | 0.98 | 1.03 | -1.04 | -52.00% | 166 | 201 | 19.68% |
| ABT240426P00108000 | 2024-04-19 3:57PM EDT | 108.00 | 1.47 | 1.48 | 1.54 | -1.42 | -49.13% | 66 | 131 | 19.24% |
| ABT240426P00109000 | 2024-04-18 2:54PM EDT | 109.00 | 2.58 | 2.06 | 2.38 | -1.92 | -42.67% | 2 | 175 | 22.58% |
| ABT240426P00110000 | 2024-04-19 3:43PM EDT | 110.00 | 2.80 | 2.50 | 3.25 | -1.53 | -35.33% | 71 | 357 | 25.29% |
| ABT240426P00111000 | 2024-04-19 12:04PM EDT | 111.00 | 4.34 | 2.48 | 4.90 | -1.05 | -19.48% | 3 | 87 | 43.65% |
| ABT240426P00112000 | 2024-04-19 10:17AM EDT | 112.00 | 4.65 | 4.10 | 5.90 | -2.80 | -37.58% | 1 | 97 | 48.88% |
| ABT240426P00113000 | 2024-04-18 1:23PM EDT | 113.00 | 8.05 | 5.00 | 6.55 | 0.00 | - | 10 | 25 | 46.24% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 4.55 | 8.25 | 0.00 | - | 124 | 0 | 65.97% |
| ABT240426P00115000 | 2024-04-18 9:32AM EDT | 115.00 | 8.41 | 5.55 | 9.75 | 0.00 | - | 8 | 9 | 80.91% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 7.25 | 10.50 | 0.00 | - | 2 | 0 | 80.66% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 7.80 | 11.75 | 0.00 | - | 41 | 0 | 90.48% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 8.55 | 12.50 | 0.00 | - | 83 | 0 | 89.75% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 9.20 | 12.90 | 0.00 | - | 25 | 0 | 80.13% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 10.00 | 14.60 | 0.00 | - | 12 | 0 | 100.54% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 103.56% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 12.00 | 16.25 | 0.00 | - | 2 | 0 | 100.54% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.