Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 100.00 | 6.70 | 6.75 | 7.15 | 0.00 | - | 40 | 60 | 36.62% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 5.85 | 6.75 | 0.00 | - | 1 | 7 | 44.39% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.90 | 5.10 | 0.00 | - | 11 | 22 | 27.78% |
| ABT240510C00103000 | 2024-04-25 9:44AM EDT | 103.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 4 | 3 | 25.68% |
| ABT240510C00104000 | 2024-04-26 12:05PM EDT | 104.00 | 4.05 | 3.20 | 3.55 | 0.00 | - | 1 | 41 | 27.10% |
| ABT240510C00105000 | 2024-04-26 3:15PM EDT | 105.00 | 3.45 | 2.41 | 2.52 | 0.00 | - | 4 | 64 | 21.66% |
| ABT240510C00106000 | 2024-04-25 2:03PM EDT | 106.00 | 1.77 | 1.79 | 1.82 | -0.46 | -20.63% | 1 | 82 | 20.31% |
| ABT240510C00107000 | 2024-04-30 10:37AM EDT | 107.00 | 1.18 | 1.20 | 1.25 | -0.34 | -22.37% | 3 | 62 | 19.41% |
| ABT240510C00108000 | 2024-04-30 10:42AM EDT | 108.00 | 0.77 | 0.78 | 0.82 | -0.15 | -16.30% | 32 | 259 | 18.95% |
| ABT240510C00109000 | 2024-04-29 11:02AM EDT | 109.00 | 0.86 | 0.48 | 0.51 | 0.00 | - | 7 | 73 | 18.63% |
| ABT240510C00110000 | 2024-04-30 10:26AM EDT | 110.00 | 0.27 | 0.28 | 0.31 | -0.16 | -37.21% | 15 | 167 | 18.63% |
| ABT240510C00111000 | 2024-04-29 12:40PM EDT | 111.00 | 0.17 | 0.15 | 0.19 | -0.11 | -39.29% | 1 | 52 | 18.95% |
| ABT240510C00112000 | 2024-04-29 9:35AM EDT | 112.00 | 0.27 | 0.09 | 0.12 | +0.03 | +12.50% | 3 | 63 | 19.53% |
| ABT240510C00113000 | 2024-04-29 12:39PM EDT | 113.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 21 | 125 | 62.01% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.04 | 0.03 | 0.29 | 0.00 | - | 44 | 330 | 30.62% |
| ABT240510C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 28 | 23.83% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 36 | 28.52% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 7 | 14 | 35.16% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 42 | 39.26% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 1.04 | 0.00 | - | 2 | 0 | 51.17% |
| ABT240510C00120000 | 2024-04-30 9:37AM EDT | 120.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 297 | 22 | 32.42% |
| ABT240510C00121000 | 2024-04-16 3:29PM EDT | 121.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 38.87% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 2 | 73.05% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 1.14 | 0.00 | - | 2 | 3 | 65.82% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 150 | 150 | 52.34% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 1 | 54.49% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 86.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 4 | 89.70% |
| ABT240510P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.57 | -0.09 | -69.23% | 8 | 12 | 56.15% |
| ABT240510P00097000 | 2024-04-18 12:58PM EDT | 97.00 | 0.20 | 0.05 | 2.17 | 0.00 | - | - | 4 | 61.28% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | - | 5 | 56.59% |
| ABT240510P00099000 | 2024-04-26 11:37AM EDT | 99.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 52.39% |
| ABT240510P00100000 | 2024-04-30 9:40AM EDT | 100.00 | 0.10 | 0.01 | 2.21 | -0.02 | -16.67% | 5 | 13 | 67.29% |
| ABT240510P00101000 | 2024-04-30 10:12AM EDT | 101.00 | 0.12 | 0.08 | 0.12 | -0.04 | -25.00% | 2 | 2 | 21.19% |
| ABT240510P00102000 | 2024-04-30 9:56AM EDT | 102.00 | 0.19 | 0.14 | 0.17 | +0.02 | +11.76% | 1 | 164 | 19.87% |
| ABT240510P00103000 | 2024-04-29 2:32PM EDT | 103.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 2 | 26 | 18.90% |
| ABT240510P00104000 | 2024-04-29 1:53PM EDT | 104.00 | 0.41 | 0.39 | 0.41 | +0.03 | +7.89% | 2 | 28 | 18.19% |
| ABT240510P00105000 | 2024-04-30 9:59AM EDT | 105.00 | 0.61 | 0.61 | 0.64 | +0.05 | +8.62% | 43 | 89 | 17.58% |
| ABT240510P00106000 | 2024-04-30 10:28AM EDT | 106.00 | 0.93 | 0.93 | 0.97 | +0.07 | +8.14% | 34 | 62 | 16.99% |
| ABT240510P00107000 | 2024-04-30 10:51AM EDT | 107.00 | 1.37 | 1.37 | 1.41 | 0.00 | - | 26 | 63 | 16.29% |
| ABT240510P00108000 | 2024-04-30 10:28AM EDT | 108.00 | 2.12 | 1.93 | 1.97 | +0.49 | +30.06% | 11 | 119 | 15.38% |
| ABT240510P00109000 | 2024-04-26 3:35PM EDT | 109.00 | 2.11 | 2.48 | 4.25 | 0.00 | - | 2 | 31 | 38.84% |
| ABT240510P00110000 | 2024-04-29 12:26PM EDT | 110.00 | 2.99 | 3.40 | 3.60 | 0.00 | - | 29 | 37 | 16.36% |
| ABT240510P00111000 | 2024-04-30 10:33AM EDT | 111.00 | 4.55 | 4.30 | 4.50 | +0.40 | +9.64% | 21 | 56 | 16.41% |
| ABT240510P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.55 | 5.25 | 6.35 | 0.00 | - | 1 | 28 | 38.18% |
| ABT240510P00113000 | 2024-04-25 10:27AM EDT | 113.00 | 6.50 | 6.20 | 7.90 | 0.00 | - | 9 | 10 | 51.32% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 5.75 | 7.45 | 0.00 | - | 10 | 0 | 21.58% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 7.55 | 8.65 | 0.00 | - | 10 | 0 | 32.52% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 8.45 | 11.15 | 0.00 | - | 9 | 0 | 66.89% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 9.90 | 10.45 | 0.00 | - | 1 | 0 | 28.13% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.65 | 13.40 | 0.00 | - | 1 | 0 | 51.37% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 11.95 | 13.45 | 0.00 | - | - | 0 | 34.38% |
© 2024 Yahoo. All rights reserved.