Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250221C00080000 | 2024-07-18 11:58AM EDT | 80.00 | 23.50 | 31.35 | 33.45 | 0.00 | - | 2 | 2 | 0.00% |
| ABT250221C00090000 | 2024-07-25 3:29PM EDT | 90.00 | 20.05 | 24.50 | 25.95 | 0.00 | - | 1 | 2 | 35.34% |
| ABT250221C00095000 | 2024-08-07 3:34PM EDT | 95.00 | 19.20 | 20.20 | 21.75 | 0.00 | - | 1 | 19 | 33.69% |
| ABT250221C00097500 | 2024-08-19 1:33PM EDT | 97.50 | 17.45 | 18.95 | 19.75 | 0.00 | - | 1 | 169 | 32.95% |
| ABT250221C00100000 | 2024-08-08 10:28AM EDT | 100.00 | 15.60 | 16.15 | 18.20 | 0.00 | - | 2 | 108 | 33.77% |
| ABT250221C00105000 | 2024-09-06 3:59PM EDT | 105.00 | 13.10 | 12.15 | 14.30 | +1.05 | +8.71% | 51 | 40 | 31.12% |
| ABT250221C00110000 | 2024-08-29 10:01AM EDT | 110.00 | 9.00 | 9.50 | 9.90 | 0.00 | - | 6 | 431 | 25.84% |
| ABT250221C00115000 | 2024-09-06 12:14PM EDT | 115.00 | 6.70 | 6.75 | 7.00 | +0.50 | +8.06% | 1 | 277 | 24.42% |
| ABT250221C00120000 | 2024-09-06 11:44AM EDT | 120.00 | 4.65 | 4.30 | 4.65 | +0.55 | +13.41% | 38 | 228 | 23.13% |
| ABT250221C00125000 | 2024-09-06 11:40AM EDT | 125.00 | 2.93 | 2.62 | 2.95 | +0.30 | +11.41% | 13 | 939 | 22.27% |
| ABT250221C00130000 | 2024-09-05 11:30AM EDT | 130.00 | 1.74 | 1.49 | 1.81 | 0.00 | - | 1 | 78 | 21.77% |
| ABT250221C00135000 | 2024-09-04 9:57AM EDT | 135.00 | 1.14 | 0.94 | 1.25 | 0.00 | - | 10 | 85 | 22.46% |
| ABT250221C00140000 | 2024-08-19 10:49AM EDT | 140.00 | 0.55 | 0.54 | 0.66 | 0.00 | - | 3 | 4 | 21.58% |
| ABT250221C00145000 | 2024-08-29 10:17AM EDT | 145.00 | 0.40 | 0.30 | 0.50 | +0.04 | +11.11% | 2 | 2 | 22.78% |
| ABT250221C00150000 | 2024-09-06 10:18AM EDT | 150.00 | 0.28 | 0.10 | 0.48 | -0.03 | -9.68% | 2 | 5 | 24.95% |
| ABT250221C00155000 | 2024-09-06 1:28PM EDT | 155.00 | 0.16 | 0.06 | 0.37 | 0.00 | - | 8 | 1 | 25.88% |
| ABT250221C00160000 | 2024-09-06 10:15AM EDT | 160.00 | 0.19 | 0.05 | 0.19 | -0.02 | -9.52% | 2 | 0 | 25.00% |
| ABT250221C00165000 | 2024-09-06 10:16AM EDT | 165.00 | 0.16 | 0.03 | 0.17 | -0.01 | -5.88% | 2 | 1 | 26.37% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250221P00065000 | 2024-08-29 10:14AM EDT | 65.00 | 0.22 | 0.00 | 0.78 | 0.00 | - | 2 | 1 | 52.98% |
| ABT250221P00070000 | 2024-07-29 10:19AM EDT | 70.00 | 0.52 | 0.01 | 0.82 | 0.00 | - | - | 10 | 47.53% |
| ABT250221P00075000 | 2024-07-29 10:58AM EDT | 75.00 | 0.64 | 0.02 | 0.63 | 0.00 | - | - | 2 | 39.50% |
| ABT250221P00080000 | 2024-08-29 3:23PM EDT | 80.00 | 0.55 | 0.17 | 0.75 | 0.00 | - | 2 | 13 | 35.79% |
| ABT250221P00085000 | 2024-08-22 2:36PM EDT | 85.00 | 0.61 | 0.30 | 0.62 | 0.00 | - | 1 | 91 | 29.42% |
| ABT250221P00090000 | 2024-09-06 12:49PM EDT | 90.00 | 0.90 | 0.76 | 0.91 | +0.04 | +4.65% | 3 | 97 | 27.32% |
| ABT250221P00095000 | 2024-09-05 3:16PM EDT | 95.00 | 1.32 | 1.19 | 1.36 | 0.00 | - | 3 | 533 | 25.46% |
| ABT250221P00097500 | 2024-09-04 3:20PM EDT | 97.50 | 1.60 | 1.47 | 1.67 | +0.16 | +11.11% | 3 | 333 | 24.61% |
| ABT250221P00100000 | 2024-09-06 3:14PM EDT | 100.00 | 1.93 | 1.82 | 2.08 | -0.04 | -2.03% | 34 | 394 | 23.94% |
| ABT250221P00105000 | 2024-09-06 2:54PM EDT | 105.00 | 3.00 | 2.85 | 3.10 | -0.05 | -1.64% | 65 | 498 | 22.35% |
| ABT250221P00110000 | 2024-09-06 3:06PM EDT | 110.00 | 4.57 | 4.30 | 4.65 | -0.08 | -1.72% | 24 | 129 | 21.14% |
| ABT250221P00115000 | 2024-09-06 3:10PM EDT | 115.00 | 6.63 | 6.40 | 6.70 | -0.22 | -3.21% | 5 | 49 | 19.76% |
| ABT250221P00120000 | 2024-09-04 9:59AM EDT | 120.00 | 8.20 | 8.80 | 9.45 | 0.00 | - | 1 | 2 | 18.60% |
| ABT250221P00125000 | 2024-08-26 12:29PM EDT | 125.00 | 13.10 | 11.70 | 13.55 | 0.00 | - | 1 | 6 | 20.22% |
| ABT250221P00130000 | 2024-08-26 12:29PM EDT | 130.00 | 17.20 | 15.55 | 16.90 | 0.00 | - | - | 1 | 16.36% |
© 2024 Yahoo. All rights reserved.