Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-04-17 11:23AM EDT | 55.00 | 51.20 | 50.75 | 54.10 | 0.00 | - | - | 1 | 69.73% |
| ABT240920C00070000 | 2024-04-17 2:34PM EDT | 70.00 | 36.90 | 35.90 | 38.85 | 0.00 | - | 4 | 12 | 61.90% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 70.97% |
| ABT240920C00085000 | 2024-04-29 1:20PM EDT | 85.00 | 23.90 | 23.25 | 23.65 | 0.00 | - | 4 | 5 | 38.51% |
| ABT240920C00090000 | 2024-04-29 12:48PM EDT | 90.00 | 19.40 | 18.70 | 20.35 | 0.00 | - | 1 | 8 | 40.96% |
| ABT240920C00095000 | 2024-04-24 3:16PM EDT | 95.00 | 14.90 | 14.35 | 14.70 | 0.00 | - | 5 | 32 | 30.29% |
| ABT240920C00100000 | 2024-04-24 10:44AM EDT | 100.00 | 10.25 | 10.50 | 10.90 | 0.00 | - | 98 | 148 | 27.88% |
| ABT240920C00105000 | 2024-04-30 9:41AM EDT | 105.00 | 6.91 | 7.10 | 7.30 | -0.33 | -4.56% | 1 | 233 | 24.68% |
| ABT240920C00110000 | 2024-04-26 3:44PM EDT | 110.00 | 5.25 | 4.45 | 4.50 | 0.00 | - | 65 | 472 | 22.51% |
| ABT240920C00115000 | 2024-04-29 3:01PM EDT | 115.00 | 2.62 | 2.51 | 2.58 | 0.00 | - | 20 | 2,707 | 21.23% |
| ABT240920C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 1.42 | 1.28 | 1.75 | 0.00 | - | 2 | 698 | 22.41% |
| ABT240920C00125000 | 2024-04-30 9:39AM EDT | 125.00 | 0.58 | 0.62 | 0.73 | -0.26 | -30.95% | 3 | 1,285 | 20.29% |
| ABT240920C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 0.32 | 0.28 | 0.34 | 0.00 | - | 27 | 718 | 19.85% |
| ABT240920C00135000 | 2024-04-29 3:19PM EDT | 135.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 2 | 208 | 20.73% |
| ABT240920C00140000 | 2024-04-29 3:16PM EDT | 140.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 24.78% |
| ABT240920C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 2 | 19 | 29.44% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 12 | 31.06% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 32.86% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 32.96% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 36.96% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 218 | 408 | 51.07% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 40.82% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 54.74% |
| ABT240920P00070000 | 2024-04-18 3:09PM EDT | 70.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 2 | 4 | 31.35% |
| ABT240920P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 0.13 | 0.04 | 2.25 | 0.00 | - | 2 | 28 | 53.25% |
| ABT240920P00080000 | 2024-04-24 1:53PM EDT | 80.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 480 | 46.70% |
| ABT240920P00085000 | 2024-04-29 1:25PM EDT | 85.00 | 0.40 | 0.38 | 0.45 | 0.00 | - | 1 | 286 | 24.32% |
| ABT240920P00090000 | 2024-04-29 1:25PM EDT | 90.00 | 0.72 | 0.72 | 0.77 | 0.00 | - | 1 | 245 | 22.32% |
| ABT240920P00095000 | 2024-04-29 10:12AM EDT | 95.00 | 1.20 | 1.31 | 1.38 | 0.00 | - | 1 | 3,108 | 20.78% |
| ABT240920P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 2.23 | 2.31 | 2.36 | 0.00 | - | 34 | 1,334 | 19.10% |
| ABT240920P00105000 | 2024-04-30 9:51AM EDT | 105.00 | 3.85 | 3.85 | 3.95 | +0.15 | +4.05% | 29 | 2,664 | 17.57% |
| ABT240920P00110000 | 2024-04-29 11:39AM EDT | 110.00 | 5.90 | 6.20 | 6.35 | 0.00 | - | 83 | 1,996 | 16.10% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 10.05 | 9.30 | 10.20 | 0.00 | - | 2 | 495 | 17.24% |
| ABT240920P00120000 | 2024-04-18 11:07AM EDT | 120.00 | 14.60 | 12.65 | 15.45 | 0.00 | - | 1 | 170 | 23.32% |
| ABT240920P00125000 | 2024-04-05 1:33PM EDT | 125.00 | 15.05 | 16.70 | 18.50 | 0.00 | - | 1 | 9 | 0.00% |
| ABT240920P00130000 | 2024-03-11 1:32PM EDT | 130.00 | 11.95 | 18.80 | 21.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 31.30 | 35.20 | 0.00 | - | 1 | 0 | 37.15% |
© 2024 Yahoo. All rights reserved.