Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-06-20 11:53AM EDT | 50.00 | 56.20 | 50.65 | 55.25 | 0.00 | - | 1 | 20 | 0.00% |
| ABT250117C00055000 | 2024-07-24 3:49PM EDT | 55.00 | 53.32 | 56.35 | 60.05 | 0.00 | - | 2 | 15 | 0.00% |
| ABT250117C00060000 | 2024-08-26 10:01AM EDT | 60.00 | 53.50 | 54.90 | 58.10 | 0.00 | - | 1 | 20 | 63.53% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-06-17 12:36PM EDT | 70.00 | 35.30 | 36.25 | 37.60 | 0.00 | - | 1 | 53 | 0.00% |
| ABT250117C00075000 | 2024-07-25 10:14AM EDT | 75.00 | 35.00 | 37.95 | 39.70 | 0.00 | - | 1 | 194 | 0.00% |
| ABT250117C00080000 | 2024-09-03 11:37AM EDT | 80.00 | 35.00 | 36.55 | 37.60 | 0.00 | - | 1 | 66 | 51.71% |
| ABT250117C00085000 | 2024-09-09 3:45PM EDT | 85.00 | 32.76 | 31.80 | 33.95 | 0.00 | - | 1 | 2,628 | 55.25% |
| ABT250117C00090000 | 2024-08-28 3:38PM EDT | 90.00 | 24.63 | 26.90 | 28.00 | 0.00 | - | 5 | 508 | 41.80% |
| ABT250117C00095000 | 2024-09-10 12:09PM EDT | 95.00 | 23.20 | 22.40 | 22.75 | 0.00 | - | 2 | 450 | 33.77% |
| ABT250117C00097500 | 2024-09-11 2:34PM EDT | 97.50 | 20.55 | 20.10 | 20.45 | 0.00 | - | 3 | 150 | 31.95% |
| ABT250117C00100000 | 2024-09-10 11:50AM EDT | 100.00 | 18.65 | 17.95 | 18.25 | 0.00 | - | 1 | 2,062 | 30.52% |
| ABT250117C00105000 | 2024-09-10 3:47PM EDT | 105.00 | 14.82 | 13.65 | 14.00 | 0.00 | - | 4 | 1,040 | 27.64% |
| ABT250117C00110000 | 2024-09-11 2:16PM EDT | 110.00 | 10.10 | 9.90 | 10.15 | 0.00 | - | 20 | 3,292 | 25.23% |
| ABT250117C00115000 | 2024-09-11 3:25PM EDT | 115.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 2 | 5,643 | 23.42% |
| ABT250117C00120000 | 2024-09-12 10:15AM EDT | 120.00 | 4.28 | 4.20 | 4.35 | -0.32 | -6.96% | 14 | 4,367 | 22.05% |
| ABT250117C00125000 | 2024-09-11 3:47PM EDT | 125.00 | 2.61 | 2.44 | 2.58 | 0.00 | - | 50 | 4,207 | 21.25% |
| ABT250117C00130000 | 2024-09-11 3:25PM EDT | 130.00 | 1.53 | 1.29 | 1.39 | 0.00 | - | 23 | 1,435 | 20.48% |
| ABT250117C00135000 | 2024-09-12 9:41AM EDT | 135.00 | 0.82 | 0.66 | 0.78 | -0.03 | -3.53% | 1 | 2,498 | 20.58% |
| ABT250117C00140000 | 2024-09-11 2:07PM EDT | 140.00 | 0.44 | 0.35 | 0.42 | 0.00 | - | 3 | 773 | 20.67% |
| ABT250117C00145000 | 2024-09-11 3:24PM EDT | 145.00 | 0.34 | 0.14 | 0.79 | 0.00 | - | 1 | 197 | 27.20% |
| ABT250117C00150000 | 2024-09-11 12:16PM EDT | 150.00 | 0.18 | 0.07 | 0.64 | 0.00 | - | 60 | 311 | 28.74% |
| ABT250117C00155000 | 2024-09-11 10:50AM EDT | 155.00 | 0.17 | 0.05 | 0.53 | 0.00 | - | 2 | 305 | 30.20% |
| ABT250117C00160000 | 2024-09-11 10:49AM EDT | 160.00 | 0.16 | 0.04 | 0.47 | 0.00 | - | 2 | 413 | 31.93% |
| ABT250117C00165000 | 2024-09-11 12:47PM EDT | 165.00 | 0.14 | 0.04 | 0.43 | 0.00 | - | 2 | 55 | 33.74% |
| ABT250117C00170000 | 2024-09-05 10:10AM EDT | 170.00 | 0.16 | 0.04 | 0.16 | 0.00 | - | 2 | 115 | 30.62% |
| ABT250117C00175000 | 2024-09-05 10:10AM EDT | 175.00 | 0.18 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 37.43% |
| ABT250117C00180000 | 2024-09-05 10:11AM EDT | 180.00 | 0.19 | 0.03 | 0.37 | 0.00 | - | 2 | 2 | 39.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-09-09 2:16PM EDT | 50.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 34 | 831 | 65.53% |
| ABT250117P00055000 | 2024-08-16 11:46AM EDT | 55.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 3 | 108 | 67.38% |
| ABT250117P00060000 | 2024-09-09 1:46PM EDT | 60.00 | 0.26 | 0.06 | 0.53 | 0.00 | - | 5 | 1,161 | 57.91% |
| ABT250117P00065000 | 2024-09-09 1:46PM EDT | 65.00 | 0.17 | 0.07 | 0.57 | 0.00 | - | 7 | 3,338 | 52.34% |
| ABT250117P00070000 | 2024-09-06 10:16AM EDT | 70.00 | 0.20 | 0.01 | 0.62 | 0.00 | - | 2 | 378 | 52.69% |
| ABT250117P00075000 | 2024-09-06 1:40PM EDT | 75.00 | 0.30 | 0.03 | 0.54 | 0.00 | - | 2 | 889 | 45.24% |
| ABT250117P00080000 | 2024-09-11 3:29PM EDT | 80.00 | 0.33 | 0.05 | 0.78 | 0.00 | - | 3 | 1,487 | 42.94% |
| ABT250117P00085000 | 2024-09-11 3:28PM EDT | 85.00 | 0.42 | 0.16 | 0.91 | 0.00 | - | 5 | 5,422 | 38.67% |
| ABT250117P00090000 | 2024-09-11 3:29PM EDT | 90.00 | 0.52 | 0.28 | 0.95 | 0.00 | - | 2 | 2,244 | 33.40% |
| ABT250117P00095000 | 2024-09-11 3:29PM EDT | 95.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 12 | 2,935 | 26.10% |
| ABT250117P00097500 | 2024-09-12 10:00AM EDT | 97.50 | 0.91 | 0.83 | 0.92 | -0.03 | -3.19% | 3 | 446 | 24.92% |
| ABT250117P00100000 | 2024-09-11 3:25PM EDT | 100.00 | 1.16 | 1.06 | 1.27 | 0.00 | - | 54 | 3,506 | 24.68% |
| ABT250117P00105000 | 2024-09-11 3:25PM EDT | 105.00 | 1.84 | 1.75 | 1.87 | 0.00 | - | 24 | 6,900 | 22.18% |
| ABT250117P00110000 | 2024-09-11 3:25PM EDT | 110.00 | 2.95 | 2.82 | 3.05 | 0.00 | - | 49 | 2,554 | 20.78% |
| ABT250117P00115000 | 2024-09-11 3:25PM EDT | 115.00 | 4.65 | 4.70 | 4.90 | 0.00 | - | 34 | 3,077 | 19.75% |
| ABT250117P00120000 | 2024-09-04 3:30PM EDT | 120.00 | 8.00 | 7.15 | 7.40 | 0.00 | - | 2 | 551 | 18.51% |
| ABT250117P00125000 | 2024-06-26 12:57PM EDT | 125.00 | 19.75 | 17.95 | 22.05 | 0.00 | - | 1 | 0 | 53.20% |
| ABT250117P00130000 | 2024-08-23 1:49PM EDT | 130.00 | 17.58 | 14.40 | 14.80 | 0.00 | - | 15 | 18 | 17.05% |
| ABT250117P00135000 | 2024-07-18 3:34PM EDT | 135.00 | 35.00 | 22.35 | 26.00 | 0.00 | - | 2 | 3 | 49.43% |
| ABT250117P00140000 | 2024-07-18 3:34PM EDT | 140.00 | 40.02 | 27.10 | 31.00 | 0.00 | - | 2 | 0 | 54.18% |
| ABT250117P00145000 | 2024-05-22 3:38PM EDT | 145.00 | 40.52 | 37.15 | 41.55 | 0.00 | - | 1 | 0 | 71.74% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 88.67% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 56.08% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 81.52% |
© 2024 Yahoo. All rights reserved.