Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00065000 | 2024-01-10 2:29PM EDT | 65.00 | 48.98 | 45.25 | 49.05 | 0.00 | - | - | 1 | 276.47% |
| ABT240517C00070000 | 2023-10-30 9:41AM EDT | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240517C00075000 | 2023-11-15 12:25PM EDT | 75.00 | 24.52 | 33.25 | 33.90 | 0.00 | - | 1 | 1 | 153.03% |
| ABT240517C00080000 | 2024-03-08 3:22PM EDT | 80.00 | 41.31 | 29.20 | 32.95 | 0.00 | - | 1 | 2 | 176.17% |
| ABT240517C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 23.33 | 21.05 | 21.65 | 0.00 | - | 1 | 1 | 55.76% |
| ABT240517C00090000 | 2024-04-19 10:20AM EDT | 90.00 | 18.65 | 16.40 | 16.70 | 0.00 | - | 1 | 153 | 51.47% |
| ABT240517C00092500 | 2024-04-11 2:48PM EDT | 92.50 | 19.10 | 13.70 | 14.25 | 0.00 | - | 1 | 8 | 50.10% |
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 95.00 | 12.65 | 11.30 | 11.70 | 0.00 | - | 3 | 277 | 41.70% |
| ABT240517C00097500 | 2024-04-15 2:19PM EDT | 97.50 | 12.60 | 9.05 | 9.35 | 0.00 | - | 2 | 89 | 37.43% |
| ABT240517C00100000 | 2024-04-29 9:34AM EDT | 100.00 | 8.40 | 6.60 | 6.90 | 0.00 | - | 5 | 625 | 30.49% |
| ABT240517C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 5.55 | 4.90 | 5.00 | 0.00 | - | - | 1 | 25.37% |
| ABT240517C00104000 | 2024-04-29 2:35PM EDT | 104.00 | 3.75 | 3.30 | 3.40 | 0.00 | - | 2 | 47 | 22.93% |
| ABT240517C00105000 | 2024-04-30 2:26PM EDT | 105.00 | 2.68 | 2.60 | 2.66 | -0.45 | -14.38% | 20 | 2,096 | 21.53% |
| ABT240517C00106000 | 2024-04-30 1:55PM EDT | 106.00 | 2.10 | 1.99 | 2.03 | -0.54 | -20.45% | 12 | 62 | 20.63% |
| ABT240517C00107000 | 2024-04-30 10:33AM EDT | 107.00 | 1.47 | 1.46 | 1.49 | -0.45 | -23.44% | 10 | 1,310 | 19.83% |
| ABT240517C00108000 | 2024-04-30 2:27PM EDT | 108.00 | 1.06 | 1.04 | 1.08 | -0.26 | -19.70% | 113 | 848 | 19.48% |
| ABT240517C00109000 | 2024-04-30 11:57AM EDT | 109.00 | 0.71 | 0.71 | 0.74 | -0.26 | -26.80% | 7 | 164 | 18.99% |
| ABT240517C00110000 | 2024-04-30 2:03PM EDT | 110.00 | 0.51 | 0.46 | 0.51 | -0.14 | -21.54% | 56 | 3,545 | 18.95% |
| ABT240517C00111000 | 2024-04-29 2:27PM EDT | 111.00 | 0.43 | 0.30 | 0.34 | 0.00 | - | 54 | 375 | 18.90% |
| ABT240517C00112000 | 2024-04-30 12:38PM EDT | 112.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 56 | 343 | 18.65% |
| ABT240517C00113000 | 2024-04-29 11:51AM EDT | 113.00 | 0.24 | 0.13 | 0.15 | 0.00 | - | 38 | 70 | 19.19% |
| ABT240517C00114000 | 2024-04-29 2:38PM EDT | 114.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 18 | 32 | 19.87% |
| ABT240517C00115000 | 2024-04-30 11:13AM EDT | 115.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 8 | 4,579 | 20.51% |
| ABT240517C00116000 | 2024-04-26 2:06PM EDT | 116.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 7 | 42 | 59.08% |
| ABT240517C00117000 | 2024-04-25 2:38PM EDT | 117.00 | 0.05 | 0.02 | 1.12 | 0.00 | - | - | 10 | 47.22% |
| ABT240517C00119000 | 2024-04-26 2:29PM EDT | 119.00 | 0.26 | 0.01 | 2.15 | 0.00 | - | 1 | 41 | 51.56% |
| ABT240517C00120000 | 2024-04-30 12:59PM EDT | 120.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 308 | 3,821 | 26.95% |
| ABT240517C00125000 | 2024-04-29 3:53PM EDT | 125.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 480 | 1,977 | 41.80% |
| ABT240517C00130000 | 2024-04-29 11:37AM EDT | 130.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 34 | 1,060 | 56.64% |
| ABT240517C00135000 | 2024-04-17 11:39AM EDT | 135.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 96 | 51.56% |
| ABT240517C00140000 | 2024-04-03 11:27AM EDT | 140.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 74 | 93.31% |
| ABT240517C00145000 | 2024-03-14 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 302 | 140 | 65.23% |
| ABT240517C00150000 | 2023-09-19 10:29AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00050000 | 2024-04-19 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.59 | 0.00 | - | 3 | 16 | 176.56% |
| ABT240517P00055000 | 2023-11-16 11:19AM EDT | 55.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 181.25% |
| ABT240517P00060000 | 2024-04-01 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 17 | 150.29% |
| ABT240517P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 25 | 103.91% |
| ABT240517P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 211 | 70.31% |
| ABT240517P00075000 | 2024-04-17 2:54PM EDT | 75.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 3 | 147 | 81.64% |
| ABT240517P00080000 | 2024-04-19 3:02PM EDT | 80.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 53 | 587 | 51.95% |
| ABT240517P00085000 | 2024-03-28 12:23PM EDT | 85.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 1 | 690 | 55.86% |
| ABT240517P00090000 | 2024-04-23 10:28AM EDT | 90.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 5 | 538 | 51.17% |
| ABT240517P00092500 | 2024-04-18 12:25PM EDT | 92.50 | 0.15 | 0.00 | 0.48 | 0.00 | - | 3 | 206 | 47.80% |
| ABT240517P00095000 | 2024-04-30 11:51AM EDT | 95.00 | 0.05 | 0.00 | 0.26 | -0.02 | -28.57% | 1 | 767 | 34.77% |
| ABT240517P00096000 | 2024-04-24 9:48AM EDT | 96.00 | 0.26 | 0.03 | 1.50 | 0.00 | - | - | 10 | 56.30% |
| ABT240517P00097500 | 2024-04-24 10:39AM EDT | 97.50 | 0.16 | 0.01 | 0.25 | 0.00 | - | 1 | 849 | 28.08% |
| ABT240517P00098000 | 2024-04-25 3:41PM EDT | 98.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 11 | 36.45% |
| ABT240517P00099000 | 2024-04-29 2:33PM EDT | 99.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 3 | 6 | 21.34% |
| ABT240517P00100000 | 2024-04-30 12:10PM EDT | 100.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 1,661 | 20.61% |
| ABT240517P00101000 | 2024-04-25 10:29AM EDT | 101.00 | 0.35 | 0.25 | 0.29 | 0.00 | - | - | 11 | 19.80% |
| ABT240517P00102000 | 2024-04-29 3:53PM EDT | 102.00 | 0.29 | 0.38 | 0.42 | 0.00 | - | 7 | 53 | 19.34% |
| ABT240517P00103000 | 2024-04-30 11:01AM EDT | 103.00 | 0.50 | 0.54 | 0.57 | +0.10 | +25.00% | 17 | 29 | 18.46% |
| ABT240517P00104000 | 2024-04-30 1:51PM EDT | 104.00 | 0.77 | 0.75 | 0.80 | +0.11 | +16.67% | 18 | 50 | 17.92% |
| ABT240517P00105000 | 2024-04-30 1:50PM EDT | 105.00 | 1.08 | 1.04 | 1.08 | +0.13 | +13.68% | 13 | 8,089 | 17.12% |
| ABT240517P00106000 | 2024-04-30 1:53PM EDT | 106.00 | 1.42 | 1.43 | 1.46 | +0.30 | +26.79% | 97 | 150 | 16.48% |
| ABT240517P00107000 | 2024-04-30 1:20PM EDT | 107.00 | 1.96 | 1.90 | 1.95 | +0.27 | +15.98% | 32 | 159 | 15.94% |
| ABT240517P00108000 | 2024-04-30 1:50PM EDT | 108.00 | 2.55 | 2.48 | 2.54 | +0.37 | +16.97% | 2 | 161 | 15.31% |
| ABT240517P00109000 | 2024-04-30 11:32AM EDT | 109.00 | 3.03 | 3.15 | 3.30 | +0.21 | +7.45% | 3 | 17 | 15.55% |
| ABT240517P00110000 | 2024-04-30 12:47PM EDT | 110.00 | 4.13 | 3.90 | 4.05 | +0.97 | +30.70% | 20 | 1,988 | 14.31% |
| ABT240517P00111000 | 2024-04-26 1:03PM EDT | 111.00 | 3.80 | 4.75 | 4.90 | 0.00 | - | 2 | 4 | 12.89% |
| ABT240517P00112000 | 2024-04-24 1:49PM EDT | 112.00 | 5.00 | 5.65 | 6.30 | 0.00 | - | - | 2 | 23.95% |
| ABT240517P00113000 | 2024-04-25 2:40PM EDT | 113.00 | 6.30 | 6.60 | 7.20 | 0.00 | - | - | 0 | 24.61% |
| ABT240517P00115000 | 2024-04-24 2:52PM EDT | 115.00 | 8.05 | 8.55 | 9.40 | 0.00 | - | 4,672 | 628 | 33.25% |
| ABT240517P00117000 | 2024-04-23 11:09AM EDT | 117.00 | 9.55 | 10.55 | 11.40 | 0.00 | - | - | 0 | 37.94% |
| ABT240517P00120000 | 2024-04-29 2:46PM EDT | 120.00 | 13.60 | 12.65 | 13.85 | 0.00 | - | 380 | 136 | 25.00% |
| ABT240517P00125000 | 2024-04-29 2:46PM EDT | 125.00 | 18.60 | 18.55 | 18.80 | 0.00 | - | 380 | 77 | 0.00% |
| ABT240517P00130000 | 2024-04-30 1:20PM EDT | 130.00 | 23.74 | 23.35 | 23.80 | +0.88 | +3.85% | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.