Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-06-20 11:53AM EDT | 50.00 | 56.20 | 50.65 | 55.25 | 0.00 | - | 1 | 20 | 35.94% |
| ABT250117C00055000 | 2024-07-24 3:49PM EDT | 55.00 | 53.32 | 49.00 | 53.50 | 0.00 | - | 2 | 15 | 63.35% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.65 | 56.60 | 0.00 | - | 3 | 19 | 120.15% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-06-17 12:36PM EDT | 70.00 | 35.30 | 36.25 | 37.60 | 0.00 | - | 1 | 53 | 55.07% |
| ABT250117C00075000 | 2024-07-25 10:14AM EDT | 75.00 | 35.00 | 29.50 | 34.35 | 0.00 | - | 1 | 194 | 59.09% |
| ABT250117C00080000 | 2024-07-22 3:50PM EDT | 80.00 | 25.60 | 25.80 | 29.20 | 0.00 | - | 4 | 67 | 50.65% |
| ABT250117C00085000 | 2024-07-26 3:05PM EDT | 85.00 | 22.33 | 21.25 | 24.45 | -1.07 | -4.57% | 251 | 2,906 | 44.62% |
| ABT250117C00090000 | 2024-07-25 10:07AM EDT | 90.00 | 21.00 | 16.25 | 20.15 | 0.00 | - | 1 | 608 | 40.52% |
| ABT250117C00095000 | 2024-07-24 10:33AM EDT | 95.00 | 13.86 | 13.65 | 16.20 | 0.00 | - | 1 | 418 | 37.29% |
| ABT250117C00097500 | 2024-07-23 2:13PM EDT | 97.50 | 11.40 | 12.25 | 14.15 | 0.00 | - | 3 | 173 | 35.08% |
| ABT250117C00100000 | 2024-07-26 3:05PM EDT | 100.00 | 10.51 | 9.45 | 11.50 | -1.92 | -15.45% | 2 | 2,109 | 30.49% |
| ABT250117C00105000 | 2024-07-26 2:14PM EDT | 105.00 | 8.20 | 6.70 | 8.15 | -0.70 | -7.87% | 134 | 1,196 | 27.69% |
| ABT250117C00110000 | 2024-07-26 3:29PM EDT | 110.00 | 5.20 | 5.30 | 5.65 | -0.80 | -13.33% | 116 | 3,350 | 26.27% |
| ABT250117C00115000 | 2024-07-26 2:29PM EDT | 115.00 | 3.45 | 2.22 | 3.90 | -0.50 | -12.66% | 18 | 5,532 | 25.79% |
| ABT250117C00120000 | 2024-07-26 12:10PM EDT | 120.00 | 2.34 | 1.94 | 2.44 | -0.22 | -8.59% | 95 | 3,689 | 24.70% |
| ABT250117C00125000 | 2024-07-26 10:29AM EDT | 125.00 | 1.54 | 0.91 | 2.74 | +0.02 | +1.32% | 1 | 2,188 | 30.10% |
| ABT250117C00130000 | 2024-07-24 3:59PM EDT | 130.00 | 0.90 | 0.52 | 1.85 | 0.00 | - | 19 | 1,442 | 29.46% |
| ABT250117C00135000 | 2024-07-26 1:22PM EDT | 135.00 | 0.50 | 0.43 | 0.87 | -0.07 | -12.28% | 4 | 2,516 | 26.44% |
| ABT250117C00140000 | 2024-07-26 2:29PM EDT | 140.00 | 0.35 | 0.15 | 0.54 | -0.05 | -12.50% | 34 | 767 | 26.16% |
| ABT250117C00145000 | 2024-07-26 1:20PM EDT | 145.00 | 0.29 | 0.11 | 0.30 | -0.02 | -6.45% | 2 | 164 | 25.51% |
| ABT250117C00150000 | 2024-07-26 1:28PM EDT | 150.00 | 0.23 | 0.08 | 0.24 | +0.02 | +9.52% | 2 | 275 | 26.61% |
| ABT250117C00155000 | 2024-07-25 11:12AM EDT | 155.00 | 0.17 | 0.05 | 0.98 | 0.00 | - | 5 | 302 | 37.45% |
| ABT250117C00160000 | 2024-07-25 11:13AM EDT | 160.00 | 0.56 | 0.01 | 0.51 | 0.00 | - | 1 | 407 | 34.69% |
| ABT250117C00165000 | 2024-07-25 2:03PM EDT | 165.00 | 0.20 | 0.01 | 0.46 | 0.00 | - | 2 | 55 | 35.99% |
| ABT250117C00170000 | 2024-07-25 2:04PM EDT | 170.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 2 | 106 | 37.38% |
| ABT250117C00175000 | 2024-06-27 1:24PM EDT | 175.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 2 | 10 | 38.82% |
| ABT250117C00180000 | 2024-06-27 1:23PM EDT | 180.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 1 | 40.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-07-23 2:09PM EDT | 50.00 | 0.12 | 0.00 | 2.23 | 0.00 | - | 40 | 800 | 72.95% |
| ABT250117P00055000 | 2024-07-26 12:39PM EDT | 55.00 | 0.13 | 0.05 | 0.22 | -0.09 | -40.91% | 60 | 114 | 47.27% |
| ABT250117P00060000 | 2024-07-16 2:27PM EDT | 60.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 1,170 | 43.85% |
| ABT250117P00065000 | 2024-07-26 12:39PM EDT | 65.00 | 0.21 | 0.08 | 0.30 | -0.10 | -32.26% | 60 | 3,338 | 38.33% |
| ABT250117P00070000 | 2024-07-25 2:19PM EDT | 70.00 | 0.33 | 0.20 | 0.62 | 0.00 | - | 2 | 381 | 38.48% |
| ABT250117P00075000 | 2024-07-26 1:24PM EDT | 75.00 | 0.37 | 0.27 | 0.40 | -0.02 | -5.13% | 2 | 975 | 30.05% |
| ABT250117P00080000 | 2024-07-24 10:38AM EDT | 80.00 | 0.55 | 0.33 | 0.92 | 0.00 | - | 1 | 1,515 | 30.86% |
| ABT250117P00085000 | 2024-07-26 10:45AM EDT | 85.00 | 0.73 | 0.90 | 2.41 | +0.05 | +7.35% | 1 | 4,829 | 35.23% |
| ABT250117P00090000 | 2024-07-25 1:52PM EDT | 90.00 | 1.25 | 1.05 | 2.19 | -0.07 | -5.30% | 2 | 2,221 | 27.77% |
| ABT250117P00095000 | 2024-07-26 2:20PM EDT | 95.00 | 2.31 | 1.82 | 2.61 | +0.11 | +5.00% | 3 | 2,833 | 23.50% |
| ABT250117P00097500 | 2024-07-26 3:49PM EDT | 97.50 | 3.20 | 2.59 | 3.45 | +0.55 | +20.75% | 17 | 245 | 23.66% |
| ABT250117P00100000 | 2024-07-25 10:53AM EDT | 100.00 | 3.35 | 3.55 | 5.00 | 0.00 | - | 6 | 3,482 | 25.88% |
| ABT250117P00105000 | 2024-07-26 2:29PM EDT | 105.00 | 5.65 | 4.10 | 5.95 | +0.60 | +11.88% | 20 | 2,949 | 20.93% |
| ABT250117P00110000 | 2024-07-24 1:47PM EDT | 110.00 | 7.40 | 6.30 | 9.65 | 0.00 | - | 14 | 2,636 | 23.63% |
| ABT250117P00115000 | 2024-07-25 9:58AM EDT | 115.00 | 10.00 | 10.10 | 13.70 | 0.00 | - | 2 | 2,802 | 25.96% |
| ABT250117P00120000 | 2024-07-25 10:09AM EDT | 120.00 | 13.05 | 14.00 | 17.70 | 0.00 | - | 1 | 564 | 26.83% |
| ABT250117P00125000 | 2024-06-26 12:57PM EDT | 125.00 | 19.75 | 17.95 | 22.05 | 0.00 | - | 1 | 0 | 28.08% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-07-18 3:34PM EDT | 135.00 | 35.00 | 27.60 | 31.90 | 0.00 | - | 2 | 3 | 34.34% |
| ABT250117P00140000 | 2024-07-18 3:34PM EDT | 140.00 | 40.02 | 32.60 | 36.90 | 0.00 | - | 2 | 0 | 37.45% |
| ABT250117P00145000 | 2024-05-22 3:38PM EDT | 145.00 | 40.52 | 37.15 | 41.55 | 0.00 | - | 1 | 0 | 38.31% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 46.94% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.