Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-09-12 9:38AM EDT | 55.00 | 61.95 | 61.05 | 63.50 | 0.00 | - | 7 | 15 | 53.91% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 34.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| ABT250620C00075000 | 2024-08-27 12:59PM EDT | 75.00 | 40.10 | 41.65 | 44.05 | 0.00 | - | 1 | 4 | 46.45% |
| ABT250620C00080000 | 2024-08-22 9:40AM EDT | 80.00 | 34.00 | 37.65 | 38.65 | 0.00 | - | 5 | 47 | 39.11% |
| ABT250620C00085000 | 2024-07-19 3:24PM EDT | 85.00 | 21.90 | 28.80 | 29.45 | 0.00 | - | 2 | 20 | 0.00% |
| ABT250620C00090000 | 2024-09-06 2:28PM EDT | 90.00 | 26.60 | 27.05 | 31.30 | 0.00 | - | 7 | 25 | 40.53% |
| ABT250620C00095000 | 2024-07-30 11:13AM EDT | 95.00 | 16.45 | 21.80 | 22.55 | 0.00 | - | 2 | 179 | 20.20% |
| ABT250620C00097500 | 2024-08-01 2:20PM EDT | 97.50 | 19.12 | 18.15 | 22.90 | 0.00 | - | 1 | 10 | 29.55% |
| ABT250620C00100000 | 2024-08-30 3:35PM EDT | 100.00 | 18.13 | 20.45 | 21.05 | 0.00 | - | 2 | 80 | 29.19% |
| ABT250620C00105000 | 2024-09-11 2:02PM EDT | 105.00 | 16.85 | 16.65 | 17.15 | 0.00 | - | 1 | 768 | 27.26% |
| ABT250620C00110000 | 2024-09-13 3:53PM EDT | 110.00 | 13.65 | 12.90 | 13.65 | +0.27 | +2.02% | 1 | 396 | 25.75% |
| ABT250620C00115000 | 2024-09-12 12:07PM EDT | 115.00 | 10.35 | 10.35 | 10.90 | 0.00 | - | 1 | 883 | 25.32% |
| ABT250620C00120000 | 2024-09-12 2:51PM EDT | 120.00 | 8.30 | 7.55 | 8.15 | 0.00 | - | 2 | 1,205 | 23.96% |
| ABT250620C00125000 | 2024-09-13 9:51AM EDT | 125.00 | 5.65 | 5.55 | 5.80 | -0.35 | -5.83% | 31 | 252 | 22.61% |
| ABT250620C00130000 | 2024-09-12 12:29PM EDT | 130.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 101 | 21.90% |
| ABT250620C00135000 | 2024-09-03 9:35AM EDT | 135.00 | 2.10 | 2.42 | 2.87 | 0.00 | - | 1 | 175 | 21.50% |
| ABT250620C00140000 | 2024-09-12 2:44PM EDT | 140.00 | 2.03 | 1.54 | 1.89 | 0.00 | - | 1 | 56 | 20.89% |
| ABT250620C00145000 | 2024-09-05 11:01AM EDT | 145.00 | 0.93 | 0.91 | 1.53 | 0.00 | - | 5 | 9 | 21.86% |
| ABT250620C00150000 | 2024-09-05 11:03AM EDT | 150.00 | 0.60 | 0.72 | 0.91 | 0.00 | - | 4 | 11 | 20.95% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 2.36 | 0.00 | - | 4 | 0 | 29.72% |
| ABT250620C00160000 | 2024-09-13 1:15PM EDT | 160.00 | 0.44 | 0.28 | 0.62 | +0.02 | +4.76% | 2 | 2 | 22.72% |
| ABT250620C00165000 | 2024-09-13 1:15PM EDT | 165.00 | 0.33 | 0.14 | 0.34 | -0.02 | -5.71% | 2 | 1 | 21.75% |
| ABT250620C00170000 | 2024-09-13 3:41PM EDT | 170.00 | 0.23 | 0.10 | 0.25 | -0.08 | -25.81% | 6 | 3 | 22.07% |
| ABT250620C00175000 | 2024-09-13 10:34AM EDT | 175.00 | 0.19 | 0.09 | 0.36 | -0.06 | -24.00% | 1 | 0 | 24.85% |
| ABT250620C00180000 | 2024-09-13 1:14PM EDT | 180.00 | 0.19 | 0.07 | 0.20 | -0.03 | -13.64% | 2 | 0 | 23.90% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-09-05 1:13PM EDT | 55.00 | 0.28 | 0.25 | 2.41 | 0.00 | - | 5 | 6 | 59.30% |
| ABT250620P00060000 | 2024-09-03 3:49PM EDT | 60.00 | 0.31 | 0.30 | 2.47 | 0.00 | - | 3 | 3 | 53.89% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 57.67% |
| ABT250620P00070000 | 2024-08-23 2:35PM EDT | 70.00 | 0.46 | 0.44 | 1.10 | 0.00 | - | 7 | 37 | 40.85% |
| ABT250620P00075000 | 2024-09-03 11:42AM EDT | 75.00 | 0.40 | 0.55 | 1.20 | 0.00 | - | 2 | 169 | 37.06% |
| ABT250620P00080000 | 2024-08-20 12:43PM EDT | 80.00 | 0.90 | 0.56 | 1.07 | 0.00 | - | 3 | 1,180 | 31.69% |
| ABT250620P00085000 | 2024-09-12 12:21PM EDT | 85.00 | 1.05 | 0.83 | 1.26 | 0.00 | - | 2 | 266 | 28.83% |
| ABT250620P00090000 | 2024-09-12 3:49PM EDT | 90.00 | 1.32 | 1.21 | 1.38 | 0.00 | - | 8 | 1,999 | 25.44% |
| ABT250620P00095000 | 2024-09-12 1:55PM EDT | 95.00 | 1.84 | 1.71 | 1.90 | 0.00 | - | 1 | 571 | 23.85% |
| ABT250620P00097500 | 2024-09-12 12:57PM EDT | 97.50 | 2.23 | 2.11 | 2.26 | 0.00 | - | 5 | 428 | 23.21% |
| ABT250620P00100000 | 2024-09-12 1:18PM EDT | 100.00 | 2.63 | 2.52 | 2.69 | 0.00 | - | 6 | 1,223 | 22.61% |
| ABT250620P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 3.60 | 3.55 | 3.75 | 0.00 | - | 2 | 919 | 21.39% |
| ABT250620P00110000 | 2024-09-12 3:30PM EDT | 110.00 | 5.05 | 4.95 | 5.20 | 0.00 | - | 8 | 1,011 | 20.33% |
| ABT250620P00115000 | 2024-09-13 1:28PM EDT | 115.00 | 6.70 | 6.75 | 7.05 | -0.05 | -0.74% | 28 | 262 | 19.22% |
| ABT250620P00120000 | 2024-09-13 3:47PM EDT | 120.00 | 9.20 | 9.15 | 9.40 | +0.20 | +2.22% | 25 | 27 | 18.16% |
| ABT250620P00130000 | 2024-08-06 3:35PM EDT | 130.00 | 21.27 | 16.85 | 19.15 | 0.00 | - | 1 | 1 | 25.84% |
| ABT250620P00140000 | 2024-07-31 11:49AM EDT | 140.00 | 33.80 | 24.70 | 28.80 | 0.00 | - | 1 | 1 | 31.43% |
© 2024 Yahoo. All rights reserved.