Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00055000 | 2024-07-10 9:30AM EDT | 55.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 43.40 | 44.45 | 0.00 | - | 1 | 2 | 0.00% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 0.00% |
| ABT241115C00085000 | 2024-09-09 3:45PM EDT | 85.00 | 32.04 | 31.20 | 32.45 | 0.00 | - | 1 | 18 | 58.55% |
| ABT241115C00090000 | 2024-09-05 11:49AM EDT | 90.00 | 23.80 | 25.25 | 27.80 | 0.00 | - | 1 | 13 | 54.52% |
| ABT241115C00095000 | 2024-09-12 1:32PM EDT | 95.00 | 22.00 | 21.60 | 22.35 | 0.00 | - | 1 | 489 | 40.82% |
| ABT241115C00097500 | 2024-09-12 1:33PM EDT | 97.50 | 19.55 | 18.85 | 20.80 | 0.00 | - | 1 | 681 | 46.39% |
| ABT241115C00100000 | 2024-09-13 11:36AM EDT | 100.00 | 17.55 | 16.25 | 18.40 | +0.40 | +2.33% | 1 | 569 | 42.75% |
| ABT241115C00105000 | 2024-09-12 12:19PM EDT | 105.00 | 12.45 | 11.65 | 13.75 | 0.00 | - | 1 | 940 | 36.21% |
| ABT241115C00110000 | 2024-09-13 3:55PM EDT | 110.00 | 8.73 | 7.95 | 8.70 | +1.04 | +13.52% | 5 | 2,315 | 26.23% |
| ABT241115C00115000 | 2024-09-13 3:55PM EDT | 115.00 | 5.27 | 5.15 | 5.30 | -0.51 | -8.82% | 20 | 3,564 | 24.20% |
| ABT241115C00120000 | 2024-09-13 3:51PM EDT | 120.00 | 2.74 | 2.68 | 2.78 | -0.36 | -11.61% | 27 | 1,802 | 22.55% |
| ABT241115C00125000 | 2024-09-13 3:38PM EDT | 125.00 | 1.21 | 1.19 | 1.28 | -0.20 | -14.18% | 116 | 2,378 | 21.72% |
| ABT241115C00130000 | 2024-09-13 2:05PM EDT | 130.00 | 0.55 | 0.47 | 0.57 | -0.02 | -3.51% | 19 | 366 | 21.85% |
| ABT241115C00135000 | 2024-09-12 3:32PM EDT | 135.00 | 0.28 | 0.13 | 0.26 | 0.00 | - | 13 | 61 | 22.49% |
| ABT241115C00140000 | 2024-09-13 1:19PM EDT | 140.00 | 0.17 | 0.07 | 0.18 | +0.02 | +13.33% | 2 | 12 | 24.90% |
| ABT241115C00145000 | 2024-09-13 1:21PM EDT | 145.00 | 0.13 | 0.05 | 0.14 | +0.04 | +44.44% | 2 | 36 | 27.49% |
| ABT241115C00150000 | 2024-09-13 1:22PM EDT | 150.00 | 0.16 | 0.04 | 0.16 | -0.01 | -5.88% | 2 | 28 | 31.64% |
| ABT241115C00155000 | 2024-09-13 1:23PM EDT | 155.00 | 0.14 | 0.00 | 0.14 | -0.02 | -12.50% | 2 | 1 | 34.18% |
| ABT241115C00160000 | 2024-09-13 1:25PM EDT | 160.00 | 0.13 | 0.00 | 0.13 | +0.07 | +116.67% | 2 | 1 | 36.91% |
| ABT241115C00165000 | 2024-09-13 1:26PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 8 | 38.48% |
| ABT241115C00170000 | 2024-09-13 1:27PM EDT | 170.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 2 | 2 | 39.26% |
| ABT241115C00175000 | 2024-08-09 2:07PM EDT | 175.00 | 0.13 | 0.00 | 1.32 | 0.00 | - | - | 0 | 59.33% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00055000 | 2024-08-21 3:54PM EDT | 55.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 2 | 475 | 87.50% |
| ABT241115P00060000 | 2024-08-27 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 79.49% |
| ABT241115P00065000 | 2024-06-27 1:15PM EDT | 65.00 | 0.21 | 0.00 | 2.43 | 0.00 | - | 2 | 1 | 100.00% |
| ABT241115P00070000 | 2024-09-12 3:20PM EDT | 70.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 2 | 11 | 65.23% |
| ABT241115P00075000 | 2024-09-12 3:34PM EDT | 75.00 | 0.37 | 0.01 | 0.45 | 0.00 | - | 1 | 9 | 56.25% |
| ABT241115P00080000 | 2024-09-12 3:34PM EDT | 80.00 | 0.27 | 0.05 | 1.79 | 0.00 | - | 11 | 98 | 65.14% |
| ABT241115P00085000 | 2024-09-09 1:39PM EDT | 85.00 | 0.02 | 0.07 | 0.66 | 0.00 | - | 3 | 459 | 52.25% |
| ABT241115P00090000 | 2024-09-13 10:37AM EDT | 90.00 | 0.29 | 0.10 | 0.32 | +0.07 | +31.82% | 56 | 425 | 37.94% |
| ABT241115P00095000 | 2024-09-12 2:29PM EDT | 95.00 | 0.33 | 0.20 | 0.57 | 0.00 | - | 5 | 1,399 | 35.67% |
| ABT241115P00097500 | 2024-09-13 12:58PM EDT | 97.50 | 0.34 | 0.30 | 0.59 | -0.09 | -20.93% | 5 | 1,313 | 32.37% |
| ABT241115P00100000 | 2024-09-13 12:43PM EDT | 100.00 | 0.45 | 0.40 | 0.51 | -0.05 | -10.00% | 17 | 2,539 | 27.71% |
| ABT241115P00105000 | 2024-09-13 2:42PM EDT | 105.00 | 0.88 | 0.84 | 0.95 | -0.02 | -2.22% | 33 | 1,611 | 25.22% |
| ABT241115P00110000 | 2024-09-13 3:40PM EDT | 110.00 | 1.71 | 1.72 | 1.82 | -0.06 | -3.39% | 65 | 1,109 | 23.21% |
| ABT241115P00115000 | 2024-09-13 2:15PM EDT | 115.00 | 3.10 | 3.25 | 3.45 | 0.00 | - | 46 | 527 | 21.80% |
| ABT241115P00120000 | 2024-09-13 11:32AM EDT | 120.00 | 5.80 | 5.80 | 6.00 | -0.30 | -4.92% | 1 | 104 | 20.46% |
| ABT241115P00125000 | 2024-09-10 1:46PM EDT | 125.00 | 9.14 | 8.40 | 9.60 | 0.00 | - | 1 | 38 | 19.70% |
| ABT241115P00130000 | 2024-08-20 2:34PM EDT | 130.00 | 19.23 | 13.70 | 14.10 | 0.00 | - | 16 | 1 | 21.09% |
© 2024 Yahoo. All rights reserved.