Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 7.85 | 8.15 | 0.00 | - | - | 1 | 33.08% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 7.00 | 7.20 | 0.00 | - | - | 5 | 30.76% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 2 | 2 | 28.91% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 5.25 | 5.40 | 0.00 | - | 1 | 13 | 26.86% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 4.40 | 4.60 | 0.00 | - | - | 19 | 25.61% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 3.70 | 3.85 | 0.00 | - | - | 1 | 24.46% |
| ABT240524C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.95 | 3.00 | 3.15 | 0.00 | - | 1 | 5 | 23.37% |
| ABT240524C00106000 | 2024-04-25 2:24PM EDT | 106.00 | 2.93 | 2.37 | 2.47 | 0.00 | - | 1 | 5 | 21.95% |
| ABT240524C00107000 | 2024-04-29 11:41AM EDT | 107.00 | 2.50 | 1.86 | 1.92 | 0.00 | - | 1 | 9 | 21.14% |
| ABT240524C00108000 | 2024-04-30 11:59AM EDT | 108.00 | 1.39 | 1.41 | 1.47 | -0.46 | -24.86% | 1 | 206 | 20.61% |
| ABT240524C00109000 | 2024-04-29 2:20PM EDT | 109.00 | 1.28 | 1.04 | 1.08 | 0.00 | - | 3 | 79 | 20.00% |
| ABT240524C00110000 | 2024-04-30 10:38AM EDT | 110.00 | 0.79 | 0.72 | 0.78 | -0.21 | -21.00% | 3 | 41 | 19.58% |
| ABT240524C00111000 | 2024-04-29 3:33PM EDT | 111.00 | 0.68 | 0.53 | 0.56 | 0.00 | - | 3 | 31 | 19.39% |
| ABT240524C00112000 | 2024-04-29 2:20PM EDT | 112.00 | 0.48 | 0.35 | 0.38 | 0.00 | - | 1 | 29 | 19.04% |
| ABT240524C00113000 | 2024-04-29 1:48PM EDT | 113.00 | 0.33 | 0.24 | 0.27 | 0.00 | - | 11 | 256 | 19.14% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.16 | 0.20 | 0.00 | - | 2 | 135 | 19.48% |
| ABT240524C00115000 | 2024-04-26 2:07PM EDT | 115.00 | 0.24 | 0.11 | 0.15 | 0.00 | - | 3 | 14 | 19.92% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.08 | 0.12 | 0.00 | - | 2 | 84 | 20.56% |
| ABT240524C00117000 | 2024-04-29 12:56PM EDT | 117.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 1 | 66 | 23.44% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 29.91% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 6 | 6 | 47.24% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.01 | 0.19 | +0.06 | +46.15% | 2 | 5 | 29.10% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.35 | 0.00 | - | - | 2 | 36.62% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | - | 1 | 38.18% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 39.80% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 41.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 69.14% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.48 | -0.45 | -90.00% | 3 | 1 | 46.39% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.03 | 0.50 | 0.00 | - | - | 1 | 37.21% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 35.74% |
| ABT240524P00097000 | 2024-04-18 9:47AM EDT | 97.00 | 0.47 | 0.09 | 0.16 | 0.00 | - | - | 10 | 22.27% |
| ABT240524P00098000 | 2024-04-30 11:34AM EDT | 98.00 | 0.15 | 0.15 | 0.19 | -0.12 | -44.44% | 1 | 13 | 21.09% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.21 | 0.24 | 0.00 | - | 6 | 7 | 20.12% |
| ABT240524P00100000 | 2024-04-30 11:58AM EDT | 100.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 1 | 5 | 19.29% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.38 | 0.43 | 0.00 | - | 1 | 14 | 18.85% |
| ABT240524P00102000 | 2024-04-30 11:00AM EDT | 102.00 | 0.50 | 0.53 | 0.57 | +0.04 | +8.70% | 9 | 42 | 18.19% |
| ABT240524P00103000 | 2024-04-30 10:53AM EDT | 103.00 | 0.64 | 0.71 | 0.75 | +0.02 | +3.23% | 14 | 23 | 17.48% |
| ABT240524P00104000 | 2024-04-30 10:51AM EDT | 104.00 | 0.87 | 0.94 | 0.99 | +0.08 | +10.13% | 12 | 31 | 16.85% |
| ABT240524P00105000 | 2024-04-30 12:06PM EDT | 105.00 | 1.31 | 1.25 | 1.30 | +0.16 | +13.91% | 7 | 36 | 16.24% |
| ABT240524P00106000 | 2024-04-26 3:14PM EDT | 106.00 | 1.22 | 1.63 | 1.67 | 0.00 | - | 2 | 16 | 15.45% |
| ABT240524P00107000 | 2024-04-30 12:06PM EDT | 107.00 | 2.16 | 2.08 | 2.15 | +0.39 | +22.03% | 8 | 28 | 14.83% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 2.59 | 2.71 | 0.00 | - | 1 | 23 | 14.01% |
| ABT240524P00109000 | 2024-04-30 12:06PM EDT | 109.00 | 3.36 | 3.25 | 3.40 | +0.62 | +22.63% | 3 | 15 | 13.48% |
| ABT240524P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 3.38 | 3.95 | 4.15 | 0.00 | - | 20 | 61 | 12.38% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 4.75 | 4.95 | 0.00 | - | 20 | 70 | 9.18% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 5.65 | 6.95 | 0.00 | - | 28 | 33 | 27.61% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 6.55 | 7.75 | 0.00 | - | 10 | 20 | 27.59% |
| ABT240524P00114000 | 2024-04-17 9:46AM EDT | 114.00 | 9.27 | 6.10 | 9.10 | 0.00 | - | - | 1 | 34.28% |
| ABT240524P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 8.30 | 6.70 | 8.90 | 0.00 | - | 28 | 2 | 0.00% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 8.10 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240524P00117000 | 2024-04-24 11:48AM EDT | 117.00 | 10.50 | 9.70 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 10.40 | 11.75 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 14.05 | 16.20 | 0.00 | - | 1 | 0 | 50.83% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 17.90 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.