Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240816C00085000 | 2024-02-22 12:12PM EDT | 85.00 | 34.50 | 25.95 | 27.65 | 0.00 | - | 3 | 0 | 61.01% |
| ABT240816C00090000 | 2024-04-17 2:51PM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 95.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240816C00097500 | 2024-01-05 4:42PM EDT | 97.50 | 16.95 | 17.15 | 18.35 | 0.00 | - | 1 | 1 | 55.13% |
| ABT240816C00100000 | 2024-04-29 3:11PM EDT | 100.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240816C00105000 | 2024-04-29 10:15AM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240816C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ABT240816C00115000 | 2024-04-29 3:01PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| ABT240816C00120000 | 2024-04-29 2:38PM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| ABT240816C00125000 | 2024-04-29 10:39AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABT240816C00130000 | 2024-04-23 2:32PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABT240816C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816C00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816C00145000 | 2024-04-17 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ABT240816C00160000 | 2024-04-26 9:35AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 40.77% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240816P00070000 | 2024-04-17 1:50PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816P00075000 | 2024-04-23 2:30PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816P00080000 | 2024-04-25 2:49PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240816P00085000 | 2024-04-18 2:24PM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240816P00090000 | 2024-04-29 11:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240816P00095000 | 2024-04-29 2:08PM EDT | 95.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABT240816P00097500 | 2024-04-25 10:53AM EDT | 97.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ABT240816P00100000 | 2024-04-29 11:30AM EDT | 100.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| ABT240816P00105000 | 2024-04-29 12:30PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ABT240816P00110000 | 2024-04-29 11:28AM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240816P00120000 | 2024-04-17 3:55PM EDT | 120.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240816P00125000 | 2024-04-29 11:55AM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.