Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241018C00060000 | 2024-10-07 10:45AM EDT | 60.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018C00080000 | 2024-07-15 10:11AM EDT | 80.00 | 24.70 | 28.80 | 32.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABT241018C00085000 | 2024-10-11 3:18PM EDT | 85.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018C00090000 | 2024-09-20 10:43AM EDT | 90.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT241018C00095000 | 2024-10-16 10:21AM EDT | 95.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018C00097500 | 2024-10-14 2:18PM EDT | 97.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ABT241018C00099000 | 2024-10-10 3:37PM EDT | 99.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT241018C00100000 | 2024-10-15 11:07AM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT241018C00102000 | 2024-10-17 3:50PM EDT | 102.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018C00104000 | 2024-10-14 2:00PM EDT | 104.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ABT241018C00105000 | 2024-10-16 10:17AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABT241018C00106000 | 2024-10-09 2:51PM EDT | 106.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT241018C00107000 | 2024-10-14 2:00PM EDT | 107.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABT241018C00108000 | 2024-10-14 2:00PM EDT | 108.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ABT241018C00109000 | 2024-10-15 3:44PM EDT | 109.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABT241018C00110000 | 2024-10-17 9:49AM EDT | 110.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ABT241018C00111000 | 2024-10-17 12:02PM EDT | 111.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT241018C00112000 | 2024-10-17 1:05PM EDT | 112.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT241018C00113000 | 2024-10-16 2:51PM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT241018C00114000 | 2024-10-16 3:28PM EDT | 114.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABT241018C00115000 | 2024-10-17 3:51PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| ABT241018C00116000 | 2024-10-17 3:56PM EDT | 116.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABT241018C00117000 | 2024-10-17 3:40PM EDT | 117.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ABT241018C00118000 | 2024-10-17 3:58PM EDT | 118.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.78% |
| ABT241018C00119000 | 2024-10-17 3:55PM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| ABT241018C00120000 | 2024-10-17 3:58PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 12.50% |
| ABT241018C00121000 | 2024-10-17 1:59PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ABT241018C00122000 | 2024-10-17 2:59PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ABT241018C00123000 | 2024-10-17 3:08PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ABT241018C00124000 | 2024-10-17 3:43PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABT241018C00125000 | 2024-10-17 3:47PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ABT241018C00126000 | 2024-10-17 3:43PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT241018C00127000 | 2024-10-17 10:38AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT241018C00128000 | 2024-10-17 2:59PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABT241018C00129000 | 2024-10-15 3:32PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABT241018C00130000 | 2024-10-15 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABT241018C00131000 | 2024-10-15 2:45PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABT241018C00135000 | 2024-09-03 11:02AM EDT | 135.00 | 0.70 | 0.00 | 2.01 | 0.00 | - | 4 | 31 | 231.15% |
| ABT241018C00140000 | 2024-10-07 10:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABT241018C00145000 | 2024-10-16 2:22PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT241018C00150000 | 2024-08-13 3:04PM EDT | 150.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 263.67% |
| ABT241018C00160000 | 2024-09-16 2:29PM EDT | 160.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 311.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241018P00070000 | 2024-10-11 12:50PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT241018P00075000 | 2024-08-20 10:29AM EDT | 75.00 | 0.06 | 0.02 | 0.43 | 0.00 | - | 2 | 9 | 448.05% |
| ABT241018P00080000 | 2024-08-19 10:03AM EDT | 80.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | 1 | 11 | 392.19% |
| ABT241018P00085000 | 2024-10-15 12:24PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ABT241018P00090000 | 2024-10-16 2:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABT241018P00095000 | 2024-10-15 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| ABT241018P00097500 | 2024-10-17 10:59AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT241018P00098000 | 2024-10-16 1:06PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT241018P00099000 | 2024-10-11 2:44PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT241018P00100000 | 2024-10-16 9:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| ABT241018P00102000 | 2024-10-11 9:48AM EDT | 102.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT241018P00103000 | 2024-10-17 2:03PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT241018P00104000 | 2024-10-16 9:31AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT241018P00105000 | 2024-10-16 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| ABT241018P00106000 | 2024-10-16 3:04PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| ABT241018P00107000 | 2024-10-17 10:44AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ABT241018P00108000 | 2024-10-17 3:08PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABT241018P00109000 | 2024-10-17 3:46PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ABT241018P00110000 | 2024-10-17 3:38PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ABT241018P00111000 | 2024-10-17 10:43AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT241018P00112000 | 2024-10-17 2:03PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ABT241018P00113000 | 2024-10-17 3:17PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABT241018P00114000 | 2024-10-17 1:13PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ABT241018P00115000 | 2024-10-17 3:55PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| ABT241018P00116000 | 2024-10-17 3:38PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| ABT241018P00117000 | 2024-10-17 3:42PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ABT241018P00118000 | 2024-10-17 3:59PM EDT | 118.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| ABT241018P00119000 | 2024-10-16 3:00PM EDT | 119.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABT241018P00120000 | 2024-10-17 10:43AM EDT | 120.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018P00121000 | 2024-10-17 2:03PM EDT | 121.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT241018P00125000 | 2024-10-01 9:44AM EDT | 125.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT241018P00130000 | 2024-08-12 3:42PM EDT | 130.00 | 22.45 | 11.70 | 14.95 | 0.00 | - | 24 | 0 | 199.61% |
| ABT241018P00140000 | 2024-09-24 11:57AM EDT | 140.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.