Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-04-15 10:53AM EDT | 70.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 71.34% |
| ABT240621C00080000 | 2024-04-10 9:35AM EDT | 80.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240621C00090000 | 2024-04-18 3:13PM EDT | 90.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 95.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240621C00097500 | 2024-04-19 9:57AM EDT | 97.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240621C00100000 | 2024-04-22 3:56PM EDT | 100.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABT240621C00105000 | 2024-04-22 3:54PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ABT240621C00110000 | 2024-04-22 3:02PM EDT | 110.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| ABT240621C00115000 | 2024-04-22 3:55PM EDT | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| ABT240621C00120000 | 2024-04-22 3:22PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ABT240621C00125000 | 2024-04-22 3:20PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ABT240621C00130000 | 2024-04-22 12:04PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ABT240621C00135000 | 2024-04-22 12:12PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABT240621C00140000 | 2024-04-11 3:30PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240621C00145000 | 2024-04-15 11:55AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 46.73% |
| ABT240621C00155000 | 2023-09-13 11:19AM EDT | 155.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 44.04% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.49% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 45.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ABT240621P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 53.13% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 78.52% |
| ABT240621P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT240621P00075000 | 2024-04-10 12:13PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABT240621P00080000 | 2024-04-22 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240621P00085000 | 2024-04-22 10:22AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240621P00090000 | 2024-04-18 1:56PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240621P00092500 | 2024-04-19 1:06PM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABT240621P00095000 | 2024-04-22 10:27AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240621P00097500 | 2024-04-22 2:33PM EDT | 97.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ABT240621P00100000 | 2024-04-22 3:42PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 3.13% |
| ABT240621P00105000 | 2024-04-22 3:43PM EDT | 105.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| ABT240621P00110000 | 2024-04-22 3:54PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| ABT240621P00115000 | 2024-04-22 3:30PM EDT | 115.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240621P00120000 | 2024-04-19 9:58AM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240621P00125000 | 2024-04-18 2:37PM EDT | 125.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 70.64% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 95.24% |
© 2024 Yahoo. All rights reserved.