Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 54.15% |
| ABT241115C00085000 | 2024-04-15 11:07AM EDT | 85.00 | 27.85 | 23.70 | 24.90 | 0.00 | - | 1 | 16 | 39.71% |
| ABT241115C00090000 | 2024-04-18 3:56PM EDT | 90.00 | 19.10 | 18.80 | 19.70 | 0.00 | - | 3 | 15 | 32.41% |
| ABT241115C00095000 | 2024-04-26 1:56PM EDT | 95.00 | 16.45 | 15.35 | 15.60 | 0.00 | - | 30 | 42 | 29.68% |
| ABT241115C00100000 | 2024-04-30 12:04PM EDT | 100.00 | 11.80 | 11.15 | 11.80 | -0.15 | -1.26% | 1 | 156 | 27.14% |
| ABT241115C00105000 | 2024-04-30 1:49PM EDT | 105.00 | 8.45 | 8.45 | 8.60 | -0.49 | -5.48% | 5 | 377 | 25.40% |
| ABT241115C00110000 | 2024-04-30 9:51AM EDT | 110.00 | 6.05 | 5.90 | 6.05 | -0.20 | -3.20% | 2 | 506 | 24.29% |
| ABT241115C00115000 | 2024-04-29 12:43PM EDT | 115.00 | 4.15 | 3.80 | 4.00 | 0.00 | - | 9 | 575 | 23.16% |
| ABT241115C00120000 | 2024-04-30 1:52PM EDT | 120.00 | 2.37 | 2.37 | 2.50 | -0.25 | -9.54% | 15 | 324 | 22.24% |
| ABT241115C00125000 | 2024-04-29 1:12PM EDT | 125.00 | 1.54 | 1.38 | 1.43 | 0.00 | - | 3 | 228 | 21.25% |
| ABT241115C00130000 | 2024-04-26 3:08PM EDT | 130.00 | 1.03 | 0.75 | 0.81 | 0.00 | - | 58 | 113 | 20.78% |
| ABT241115C00135000 | 2024-04-22 12:48PM EDT | 135.00 | 0.58 | 0.40 | 0.46 | 0.00 | - | 1 | 36 | 20.61% |
| ABT241115C00140000 | 2024-04-18 3:10PM EDT | 140.00 | 0.27 | 0.00 | 2.36 | 0.00 | - | 2 | 8 | 35.17% |
| ABT241115C00145000 | 2024-04-29 3:22PM EDT | 145.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | 2 | 23 | 37.45% |
| ABT241115C00150000 | 2024-04-29 3:23PM EDT | 150.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 39.73% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 42.02% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | 2 | 0 | 44.29% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 2 | 1 | 54.18% |
| ABT241115P00065000 | 2024-04-18 3:16PM EDT | 65.00 | 0.24 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 58.25% |
| ABT241115P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.40 | 0.00 | 2.31 | 0.00 | - | 2 | 0 | 51.98% |
| ABT241115P00075000 | 2024-04-25 2:56PM EDT | 75.00 | 0.41 | 0.00 | 0.61 | 0.00 | - | 2 | 3 | 31.49% |
| ABT241115P00080000 | 2024-04-24 9:53AM EDT | 80.00 | 0.68 | 0.42 | 0.60 | 0.00 | - | 1 | 13 | 26.59% |
| ABT241115P00085000 | 2024-04-24 1:52PM EDT | 85.00 | 0.96 | 0.89 | 0.95 | 0.00 | - | 100 | 164 | 24.89% |
| ABT241115P00090000 | 2024-04-30 11:49AM EDT | 90.00 | 1.43 | 1.41 | 1.50 | +0.07 | +5.15% | 38 | 85 | 23.34% |
| ABT241115P00095000 | 2024-04-26 10:35AM EDT | 95.00 | 2.18 | 2.25 | 2.34 | 0.00 | - | 3 | 83 | 21.89% |
| ABT241115P00100000 | 2024-04-30 1:12PM EDT | 100.00 | 3.55 | 3.35 | 3.55 | +0.25 | +7.58% | 18 | 478 | 20.41% |
| ABT241115P00105000 | 2024-04-30 12:57PM EDT | 105.00 | 5.30 | 5.15 | 5.20 | +0.35 | +7.07% | 3 | 133 | 18.74% |
| ABT241115P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 7.20 | 7.45 | 7.55 | 0.00 | - | 8 | 239 | 17.31% |
| ABT241115P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 10.85 | 10.15 | 10.55 | 0.00 | - | 2 | 295 | 15.58% |
| ABT241115P00120000 | 2024-04-17 3:57PM EDT | 120.00 | 14.82 | 13.90 | 14.25 | 0.00 | - | 10 | 20 | 13.27% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 18.20 | 20.65 | 0.00 | - | - | 10 | 23.87% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 13.23% |
© 2024 Yahoo. All rights reserved.