Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00070000 | 2024-03-21 1:14PM EDT | 70.00 | 44.82 | 39.10 | 43.00 | 0.00 | - | - | 1 | 54.55% |
| ABT250620C00075000 | 2024-04-15 10:49AM EDT | 75.00 | 39.25 | 33.05 | 35.15 | 0.00 | - | - | 2 | 38.36% |
| ABT250620C00080000 | 2024-03-21 11:00AM EDT | 80.00 | 35.80 | 30.40 | 33.15 | 0.00 | - | - | 1 | 43.40% |
| ABT250620C00085000 | 2024-04-17 11:10AM EDT | 85.00 | 26.95 | 26.25 | 26.80 | 0.00 | - | - | 4 | 33.94% |
| ABT250620C00090000 | 2024-04-15 12:40PM EDT | 90.00 | 26.50 | 22.40 | 22.90 | 0.00 | - | - | 2 | 32.00% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 95.00 | 19.00 | 18.75 | 19.25 | 0.00 | - | 1 | 4 | 30.26% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 100.00 | 15.10 | 15.40 | 17.50 | 0.00 | - | 1 | 18 | 32.50% |
| ABT250620C00105000 | 2024-04-29 9:51AM EDT | 105.00 | 14.00 | 12.40 | 12.75 | 0.00 | - | 2 | 371 | 27.11% |
| ABT250620C00110000 | 2024-04-26 12:11PM EDT | 110.00 | 10.75 | 9.75 | 10.00 | 0.00 | - | 1 | 161 | 25.73% |
| ABT250620C00115000 | 2024-04-30 11:55AM EDT | 115.00 | 7.70 | 7.45 | 7.70 | -0.30 | -3.75% | 46 | 425 | 24.66% |
| ABT250620C00120000 | 2024-04-26 1:35PM EDT | 120.00 | 6.35 | 4.65 | 5.80 | 0.00 | - | 5 | 315 | 23.76% |
| ABT250620C00125000 | 2024-04-25 2:39PM EDT | 125.00 | 4.35 | 3.30 | 4.20 | 0.00 | - | 19 | 154 | 22.80% |
| ABT250620C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 3.30 | 2.57 | 2.98 | 0.00 | - | 1 | 35 | 22.05% |
| ABT250620C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 2.20 | 1.42 | 2.09 | 0.00 | - | 99 | 37 | 21.50% |
| ABT250620C00140000 | 2024-04-25 10:55AM EDT | 140.00 | 1.49 | 0.96 | 1.42 | 0.00 | - | 1 | 29 | 20.96% |
| ABT250620C00145000 | 2024-04-04 2:57PM EDT | 145.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 20.53% |
| ABT250620C00150000 | 2024-04-03 3:22PM EDT | 150.00 | 1.22 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 20.34% |
| ABT250620C00160000 | 2024-04-17 2:57PM EDT | 160.00 | 0.35 | 0.00 | 4.55 | 0.00 | - | - | 0 | 38.84% |
| ABT250620C00165000 | 2024-04-17 2:59PM EDT | 165.00 | 0.24 | 0.00 | 4.45 | 0.00 | - | - | 0 | 40.23% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | - | 1 | 41.69% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00065000 | 2024-04-19 3:58PM EDT | 65.00 | 0.70 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 52.97% |
| ABT250620P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 1.08 | 0.81 | 0.95 | 0.00 | - | 7 | 14 | 27.95% |
| ABT250620P00075000 | 2024-04-24 9:34AM EDT | 75.00 | 1.25 | 1.18 | 1.33 | 0.00 | - | 1 | 17 | 26.49% |
| ABT250620P00080000 | 2024-04-17 11:29AM EDT | 80.00 | 2.07 | 1.63 | 1.88 | 0.00 | - | 10 | 138 | 25.26% |
| ABT250620P00085000 | 2024-04-22 9:51AM EDT | 85.00 | 2.60 | 2.28 | 2.46 | 0.00 | - | 1 | 24 | 23.54% |
| ABT250620P00090000 | 2024-04-22 3:16PM EDT | 90.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 1 | 45 | 22.44% |
| ABT250620P00095000 | 2024-04-30 10:50AM EDT | 95.00 | 4.25 | 4.25 | 4.45 | -0.05 | -1.16% | 1 | 396 | 20.92% |
| ABT250620P00100000 | 2024-04-29 2:33PM EDT | 100.00 | 5.70 | 5.65 | 5.85 | 0.00 | - | 300 | 500 | 19.57% |
| ABT250620P00105000 | 2024-04-23 3:52PM EDT | 105.00 | 7.25 | 6.30 | 7.65 | 0.00 | - | 1 | 206 | 18.29% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 9.57 | 9.65 | 12.00 | 0.00 | - | 1 | 7 | 21.67% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 115.00 | 12.18 | 12.25 | 12.60 | 0.00 | - | 4 | 124 | 15.62% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 120.00 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 18.57% |
© 2024 Yahoo. All rights reserved.