Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00098000 | 2024-04-29 10:30AM EDT | 98.00 | 10.65 | 8.75 | 9.25 | 0.00 | - | 5 | 8 | 31.40% |
| ABT240531C00104000 | 2024-04-29 10:06AM EDT | 104.00 | 5.20 | 2.31 | 4.50 | 0.00 | - | 1 | 2 | 26.39% |
| ABT240531C00105000 | 2024-05-01 12:41PM EDT | 105.00 | 3.42 | 3.10 | 3.40 | -0.68 | -16.59% | 1 | 25 | 22.03% |
| ABT240531C00106000 | 2024-05-01 11:09AM EDT | 106.00 | 2.70 | 2.46 | 2.81 | -0.36 | -11.76% | 7 | 11 | 21.57% |
| ABT240531C00107000 | 2024-05-01 11:22AM EDT | 107.00 | 2.31 | 1.43 | 2.20 | +0.29 | +14.36% | 1 | 17 | 20.48% |
| ABT240531C00108000 | 2024-04-29 10:00AM EDT | 108.00 | 2.35 | 1.47 | 2.07 | 0.00 | - | 1 | 3 | 22.83% |
| ABT240531C00109000 | 2024-04-19 10:44AM EDT | 109.00 | 2.50 | 0.23 | 1.32 | 0.00 | - | 5 | 10 | 19.48% |
| ABT240531C00110000 | 2024-05-01 11:52AM EDT | 110.00 | 1.00 | 0.72 | 1.03 | +0.08 | +8.70% | 2 | 78 | 19.50% |
| ABT240531C00111000 | 2024-05-01 3:13PM EDT | 111.00 | 0.75 | 0.58 | 1.12 | 0.00 | - | 1 | 42 | 22.83% |
| ABT240531C00112000 | 2024-05-01 3:13PM EDT | 112.00 | 0.47 | 0.08 | 2.34 | -0.29 | -38.16% | 14 | 11 | 36.65% |
| ABT240531C00113000 | 2024-05-01 11:35AM EDT | 113.00 | 0.38 | 0.30 | 0.82 | -0.19 | -33.33% | 33 | 92 | 24.17% |
| ABT240531C00114000 | 2024-04-29 10:33AM EDT | 114.00 | 0.45 | 0.00 | 0.66 | 0.00 | - | 1 | 74 | 24.27% |
| ABT240531C00115000 | 2024-04-29 3:04PM EDT | 115.00 | 0.20 | 0.03 | 0.20 | -0.05 | -20.00% | 4 | 132 | 18.70% |
| ABT240531C00116000 | 2024-05-01 10:16AM EDT | 116.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 5 | 28 | 18.99% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 35.25% |
| ABT240531C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 30 | 30 | 20.56% |
| ABT240531C00119000 | 2024-04-23 2:43PM EDT | 119.00 | 0.14 | 0.02 | 1.32 | 0.00 | - | 1 | 1 | 41.94% |
| ABT240531C00120000 | 2024-04-18 10:53AM EDT | 120.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | - | 2 | 43.70% |
| ABT240531C00121000 | 2024-04-22 12:10PM EDT | 121.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 5 | 24.81% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 48.85% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.63 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 53.66% |
| ABT240531P00095000 | 2024-04-25 1:11PM EDT | 95.00 | 0.19 | 0.05 | 1.36 | 0.00 | - | 1 | 13 | 44.12% |
| ABT240531P00096000 | 2024-04-19 3:36PM EDT | 96.00 | 0.31 | 0.12 | 0.24 | 0.00 | - | 2 | 2 | 24.27% |
| ABT240531P00098000 | 2024-04-30 11:53AM EDT | 98.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 3 | 27 | 21.05% |
| ABT240531P00099000 | 2024-04-30 11:53AM EDT | 99.00 | 0.31 | 0.06 | 0.44 | 0.00 | - | 2 | 6 | 21.95% |
| ABT240531P00100000 | 2024-05-01 10:24AM EDT | 100.00 | 0.43 | 0.37 | 0.52 | -0.02 | -4.44% | 1 | 60 | 20.87% |
| ABT240531P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 0.53 | 0.34 | 2.64 | -0.10 | -15.87% | 1 | 2 | 40.13% |
| ABT240531P00102000 | 2024-04-30 11:34AM EDT | 102.00 | 0.63 | 0.56 | 2.71 | 0.00 | - | 1 | 2 | 37.49% |
| ABT240531P00103000 | 2024-04-30 1:53PM EDT | 103.00 | 0.90 | 0.75 | 1.06 | 0.00 | - | 9 | 10 | 19.30% |
| ABT240531P00104000 | 2024-05-01 1:05PM EDT | 104.00 | 1.09 | 0.96 | 1.34 | +0.07 | +6.86% | 4 | 21 | 18.87% |
| ABT240531P00105000 | 2024-04-30 1:53PM EDT | 105.00 | 1.45 | 1.27 | 3.00 | 0.00 | - | 4 | 20 | 29.40% |
| ABT240531P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 1.81 | 1.24 | 2.67 | -0.06 | -3.21% | 7 | 8 | 22.80% |
| ABT240531P00107000 | 2024-05-01 1:05PM EDT | 107.00 | 2.24 | 2.12 | 2.42 | -0.46 | -17.04% | 5 | 14 | 16.50% |
| ABT240531P00108000 | 2024-05-01 9:57AM EDT | 108.00 | 2.96 | 2.21 | 3.10 | -0.08 | -2.63% | 2 | 27 | 17.16% |
| ABT240531P00109000 | 2024-05-01 3:13PM EDT | 109.00 | 3.09 | 2.93 | 4.25 | -0.51 | -14.17% | 11 | 7 | 21.42% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 3.65 | 4.05 | 4.40 | +0.09 | +2.53% | 11 | 36 | 16.14% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 4.00 | 6.20 | 0.00 | - | 5 | 10 | 26.37% |
| ABT240531P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.73 | 4.75 | 7.30 | 0.00 | - | 1 | 2 | 29.80% |
| ABT240531P00113000 | 2024-04-11 2:08PM EDT | 113.00 | 3.90 | 6.50 | 8.90 | 0.00 | - | - | 2 | 37.84% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 7.20 | 10.05 | 0.00 | - | 11 | 0 | 34.13% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 8.45 | 11.00 | 0.00 | - | - | 0 | 35.69% |
© 2024 Yahoo. All rights reserved.