Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00080000 | 2024-03-15 9:34AM EDT | 80.00 | 34.95 | 27.15 | 30.90 | 0.00 | - | - | 1 | 149.61% |
| ABT240419C00085000 | 2024-01-12 12:15PM EDT | 85.00 | 30.07 | 25.45 | 29.20 | 0.00 | - | - | 1 | 291.55% |
| ABT240419C00090000 | 2024-01-12 3:59PM EDT | 90.00 | 25.15 | 22.40 | 23.45 | 0.00 | - | - | 1 | 266.36% |
| ABT240419C00095000 | 2024-04-11 2:48PM EDT | 95.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240419C00100000 | 2024-04-11 1:38PM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 0.00% |
| ABT240419C00102000 | 2024-04-15 2:19PM EDT | 102.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ABT240419C00103000 | 2024-04-10 9:56AM EDT | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABT240419C00104000 | 2024-04-15 1:51PM EDT | 104.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240419C00105000 | 2024-04-11 1:56PM EDT | 105.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 28 | 19 | 0.00% |
| ABT240419C00106000 | 2024-04-15 3:58PM EDT | 106.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| ABT240419C00107000 | 2024-04-12 1:53PM EDT | 107.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 47 | 76 | 0.00% |
| ABT240419C00108000 | 2024-04-15 1:30PM EDT | 108.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| ABT240419C00109000 | 2024-04-15 3:57PM EDT | 109.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 31 | 316 | 0.39% |
| ABT240419C00110000 | 2024-04-15 3:58PM EDT | 110.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 144 | 1,064 | 3.13% |
| ABT240419C00111000 | 2024-04-15 3:52PM EDT | 111.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 55 | 570 | 6.25% |
| ABT240419C00112000 | 2024-04-15 3:40PM EDT | 112.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 72 | 647 | 6.25% |
| ABT240419C00113000 | 2024-04-15 3:55PM EDT | 113.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,121 | 2,614 | 12.50% |
| ABT240419C00114000 | 2024-04-15 3:52PM EDT | 114.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 129 | 3,605 | 12.50% |
| ABT240419C00115000 | 2024-04-15 3:37PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 126 | 4,934 | 12.50% |
| ABT240419C00116000 | 2024-04-15 3:58PM EDT | 116.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 1,690 | 12.50% |
| ABT240419C00117000 | 2024-04-15 12:42PM EDT | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 430 | 12.50% |
| ABT240419C00118000 | 2024-04-15 3:20PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 2,485 | 25.00% |
| ABT240419C00119000 | 2024-04-15 3:43PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| ABT240419C00120000 | 2024-04-15 3:23PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 115 | 8,288 | 25.00% |
| ABT240419C00121000 | 2024-04-15 1:56PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| ABT240419C00122000 | 2024-04-15 3:07PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| ABT240419C00123000 | 2024-04-15 1:01PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 146 | 25.00% |
| ABT240419C00124000 | 2024-04-15 2:45PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| ABT240419C00125000 | 2024-04-15 11:51AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 2,442 | 25.00% |
| ABT240419C00126000 | 2024-04-12 1:53PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 166 | 25.00% |
| ABT240419C00127000 | 2024-04-12 3:56PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 424 | 25.00% |
| ABT240419C00128000 | 2024-04-12 1:59PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 80 | 25.00% |
| ABT240419C00130000 | 2024-04-15 11:58AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 863 | 50.00% |
| ABT240419C00135000 | 2024-04-12 10:31AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| ABT240419C00140000 | 2024-04-12 1:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 50.00% |
| ABT240419C00145000 | 2024-03-04 10:47AM EDT | 145.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 130.86% |
| ABT240419C00150000 | 2024-02-29 10:49AM EDT | 150.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 148.05% |
| ABT240419C00155000 | 2024-03-06 10:31AM EDT | 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 175.78% |
| ABT240419C00165000 | 2024-04-10 1:15PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00070000 | 2024-04-15 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ABT240419P00075000 | 2024-02-20 10:33AM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 4 | 14 | 183.20% |
| ABT240419P00080000 | 2024-04-15 1:26PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| ABT240419P00085000 | 2024-04-15 2:10PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 566 | 596 | 50.00% |
| ABT240419P00090000 | 2024-04-15 1:02PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 50.00% |
| ABT240419P00093000 | 2024-04-11 1:16PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| ABT240419P00094000 | 2024-04-15 1:01PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 25.00% |
| ABT240419P00095000 | 2024-04-15 9:40AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| ABT240419P00098000 | 2024-04-15 10:33AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| ABT240419P00099000 | 2024-04-15 9:59AM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ABT240419P00100000 | 2024-04-15 3:22PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 486 | 25.00% |
| ABT240419P00101000 | 2024-04-15 3:19PM EDT | 101.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| ABT240419P00102000 | 2024-04-15 3:42PM EDT | 102.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 12.50% |
| ABT240419P00103000 | 2024-04-15 12:20PM EDT | 103.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,222 | 12.50% |
| ABT240419P00104000 | 2024-04-15 1:22PM EDT | 104.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 386 | 12.50% |
| ABT240419P00105000 | 2024-04-15 3:43PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 110 | 10,906 | 6.25% |
| ABT240419P00106000 | 2024-04-15 2:35PM EDT | 106.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 40 | 621 | 6.25% |
| ABT240419P00107000 | 2024-04-15 3:56PM EDT | 107.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 86 | 642 | 6.25% |
| ABT240419P00108000 | 2024-04-15 3:28PM EDT | 108.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 86 | 880 | 3.13% |
| ABT240419P00109000 | 2024-04-15 3:57PM EDT | 109.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 176 | 555 | 0.00% |
| ABT240419P00110000 | 2024-04-15 3:42PM EDT | 110.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 99 | 2,209 | 0.00% |
| ABT240419P00111000 | 2024-04-15 12:24PM EDT | 111.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 44 | 479 | 0.00% |
| ABT240419P00112000 | 2024-04-15 2:53PM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 534 | 0.00% |
| ABT240419P00113000 | 2024-04-15 3:37PM EDT | 113.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| ABT240419P00114000 | 2024-04-15 2:22PM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 0.00% |
| ABT240419P00115000 | 2024-04-15 1:42PM EDT | 115.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 8 | 1,555 | 0.00% |
| ABT240419P00116000 | 2024-04-09 3:47PM EDT | 116.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ABT240419P00117000 | 2024-04-11 9:32AM EDT | 117.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240419P00118000 | 2024-04-12 3:53PM EDT | 118.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ABT240419P00119000 | 2024-04-12 3:21PM EDT | 119.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABT240419P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| ABT240419P00121000 | 2024-04-03 10:00AM EDT | 121.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240419P00125000 | 2024-03-26 11:12AM EDT | 125.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| ABT240419P00130000 | 2024-03-11 2:58PM EDT | 130.00 | 10.20 | 18.60 | 20.50 | 0.00 | - | 85 | 162 | 0.00% |
| ABT240419P00140000 | 2024-02-26 12:30PM EDT | 140.00 | 20.85 | 25.40 | 27.70 | 0.00 | - | 250 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.