Abbott Laboratories (ABT)
NYSE - NYSE Delayed 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 | 2024-05-06 11:14AM EDT | 50.00 | 56.60 | 55.00 | 56.40 | 0.00 | - | 1 | 19 | 58.45% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 50.65 | 53.85 | 0.00 | - | 3 | 5 | 66.88% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.60 | 56.85 | 0.00 | - | 3 | 19 | 102.87% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-03-01 4:08PM EDT | 70.00 | 50.99 | 43.15 | 47.05 | 0.00 | - | 1 | 52 | 85.03% |
| ABT250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 34.30 | 31.40 | 33.45 | 0.00 | - | 1 | 198 | 46.89% |
| ABT250117C00080000 | 2024-05-07 9:36AM EDT | 80.00 | 28.87 | 26.15 | 27.80 | 0.00 | - | 1 | 68 | 37.62% |
| ABT250117C00085000 | 2024-05-06 12:31PM EDT | 85.00 | 23.67 | 22.25 | 23.30 | 0.00 | - | 2 | 2,934 | 34.06% |
| ABT250117C00090000 | 2024-05-03 3:43PM EDT | 90.00 | 20.17 | 18.20 | 20.25 | 0.00 | - | 1 | 535 | 35.49% |
| ABT250117C00095000 | 2024-05-06 2:57PM EDT | 95.00 | 15.79 | 13.40 | 16.15 | 0.00 | - | 9 | 405 | 32.05% |
| ABT250117C00100000 | 2024-05-10 12:11PM EDT | 100.00 | 11.15 | 10.15 | 13.05 | -0.25 | -2.19% | 2 | 1,838 | 31.06% |
| ABT250117C00105000 | 2024-05-09 3:52PM EDT | 105.00 | 8.40 | 8.05 | 8.40 | 0.00 | - | 16 | 981 | 24.57% |
| ABT250117C00110000 | 2024-05-10 1:46PM EDT | 110.00 | 5.70 | 4.80 | 5.80 | -0.27 | -4.52% | 31 | 1,224 | 22.96% |
| ABT250117C00115000 | 2024-05-10 9:33AM EDT | 115.00 | 3.80 | 2.98 | 3.85 | -0.05 | -1.30% | 6 | 3,608 | 21.86% |
| ABT250117C00120000 | 2024-05-10 3:55PM EDT | 120.00 | 2.40 | 2.18 | 2.45 | -0.01 | -0.41% | 29 | 3,279 | 21.06% |
| ABT250117C00125000 | 2024-05-09 3:48PM EDT | 125.00 | 1.44 | 1.35 | 1.45 | 0.00 | - | 118 | 2,044 | 20.24% |
| ABT250117C00130000 | 2024-05-09 1:35PM EDT | 130.00 | 0.85 | 0.77 | 0.88 | 0.00 | - | 1 | 1,396 | 20.00% |
| ABT250117C00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.50 | 0.42 | 0.54 | -0.02 | -3.85% | 33 | 2,631 | 19.97% |
| ABT250117C00140000 | 2024-05-09 3:02PM EDT | 140.00 | 0.31 | 0.22 | 0.42 | 0.00 | - | 3 | 675 | 20.97% |
| ABT250117C00145000 | 2024-05-09 12:03PM EDT | 145.00 | 0.28 | 0.09 | 1.45 | 0.00 | - | 1 | 162 | 30.41% |
| ABT250117C00150000 | 2024-05-08 10:29AM EDT | 150.00 | 0.20 | 0.06 | 0.34 | 0.00 | - | 4 | 270 | 23.80% |
| ABT250117C00155000 | 2024-04-30 2:46PM EDT | 155.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 312 | 27.39% |
| ABT250117C00160000 | 2024-04-18 9:49AM EDT | 160.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 2 | 414 | 29.09% |
| ABT250117C00165000 | 2024-04-23 2:33PM EDT | 165.00 | 0.06 | 0.03 | 0.99 | 0.00 | - | 2 | 55 | 35.21% |
| ABT250117C00170000 | 2024-04-15 11:55AM EDT | 170.00 | 0.12 | 0.02 | 0.48 | 0.00 | - | 1 | 109 | 32.03% |
| ABT250117C00175000 | 2024-04-10 10:39AM EDT | 175.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 2 | 10 | 28.47% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 33.30% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-04-11 3:39PM EDT | 50.00 | 0.19 | 0.01 | 1.00 | 0.00 | - | 76 | 584 | 51.22% |
| ABT250117P00055000 | 2024-05-02 3:20PM EDT | 55.00 | 0.23 | 0.09 | 0.45 | 0.00 | - | 2 | 110 | 44.39% |
| ABT250117P00060000 | 2024-05-10 2:16PM EDT | 60.00 | 0.22 | 0.11 | 0.26 | -0.03 | -12.00% | 1 | 1,161 | 35.40% |
| ABT250117P00065000 | 2024-05-10 3:58PM EDT | 65.00 | 0.20 | 0.20 | 0.31 | -0.17 | -45.95% | 712 | 565 | 31.89% |
| ABT250117P00070000 | 2024-05-09 3:01PM EDT | 70.00 | 0.38 | 0.20 | 0.46 | 0.00 | - | 1 | 420 | 29.81% |
| ABT250117P00075000 | 2024-05-08 10:54AM EDT | 75.00 | 0.59 | 0.51 | 0.74 | 0.00 | - | 3 | 1,037 | 28.42% |
| ABT250117P00080000 | 2024-05-09 1:37PM EDT | 80.00 | 0.78 | 0.73 | 0.83 | -0.01 | -1.27% | 1 | 1,510 | 24.71% |
| ABT250117P00085000 | 2024-05-10 3:59PM EDT | 85.00 | 1.13 | 0.98 | 1.23 | -0.12 | -9.60% | 910 | 2,284 | 22.88% |
| ABT250117P00090000 | 2024-05-09 11:20AM EDT | 90.00 | 1.90 | 1.70 | 2.03 | 0.00 | - | 2 | 2,302 | 22.06% |
| ABT250117P00095000 | 2024-05-08 10:09AM EDT | 95.00 | 2.99 | 2.63 | 2.99 | 0.00 | - | 3 | 1,723 | 20.51% |
| ABT250117P00097500 | 2024-05-07 2:35PM EDT | 97.50 | 3.30 | 3.25 | 3.45 | 0.00 | - | 8 | 15 | 19.23% |
| ABT250117P00100000 | 2024-05-08 3:05PM EDT | 100.00 | 4.35 | 4.00 | 4.20 | 0.00 | - | 10 | 3,377 | 18.56% |
| ABT250117P00105000 | 2024-05-08 3:15PM EDT | 105.00 | 6.35 | 5.90 | 6.10 | 0.00 | - | 304 | 2,048 | 17.19% |
| ABT250117P00110000 | 2024-05-08 9:31AM EDT | 110.00 | 8.25 | 7.20 | 9.05 | 0.00 | - | 1 | 2,695 | 17.06% |
| ABT250117P00115000 | 2024-04-29 2:22PM EDT | 115.00 | 11.77 | 10.80 | 12.50 | +1.11 | +10.41% | 1 | 2,829 | 16.61% |
| ABT250117P00120000 | 2024-04-22 9:51AM EDT | 120.00 | 14.70 | 15.35 | 16.75 | 0.00 | - | 15 | 1,149 | 17.36% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 125.00 | 19.02 | 18.45 | 20.50 | 0.00 | - | 1 | 0 | 12.84% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-03-07 12:21PM EDT | 135.00 | 16.00 | 22.85 | 24.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 57.20% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 44.50% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 36.59% |
| 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.