Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 2024-05-03 | 7.80 | 5.30 | 5.70 | 0.00 | - | 32 | 33 | 0.00% |
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 6.70 | 5.60 | 6.10 | 0.00 | - | 40 | 60 | 32.13% |
| ABT240517C00100000 | 2024-05-01 9:55AM EDT | 2024-05-17 | 6.70 | 5.85 | 6.20 | 0.00 | - | 5 | 630 | 26.12% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 4.95 | 6.25 | 0.00 | - | - | 5 | 22.61% |
| ABT240621C00100000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 6.90 | 7.00 | 7.20 | -0.80 | -10.39% | 11 | 912 | 23.61% |
| ABT240816C00100000 | 2024-04-29 3:11PM EDT | 2024-08-16 | 9.65 | 8.50 | 8.70 | 0.00 | - | 2 | 147 | 24.05% |
| ABT240920C00100000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.50 | 9.35 | 9.65 | 0.00 | - | 50 | 184 | 24.89% |
| ABT241115C00100000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 11.80 | 10.90 | 11.05 | 0.00 | - | 1 | 156 | 25.98% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 13.47 | 12.15 | 12.40 | 0.00 | - | 2 | 1,859 | 26.68% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 13.85 | 15.85 | 0.00 | - | 1 | 18 | 29.29% |
| ABT260116C00100000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 19.05 | 17.60 | 18.00 | 0.00 | - | 67 | 286 | 27.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00100000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.29 | 0.00 | - | 9 | 24 | 53.52% |
| ABT240510P00100000 | 2024-05-02 12:28PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 11 | 14 | 23.15% |
| ABT240517P00100000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.14 | 0.19 | 0.22 | 0.00 | - | 53 | 1,651 | 21.05% |
| ABT240524P00100000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 0.31 | 0.33 | 0.36 | 0.00 | - | 2 | 7 | 20.26% |
| ABT240531P00100000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.60 | 0.43 | 0.49 | +0.17 | +39.53% | 1 | 61 | 19.65% |
| ABT240607P00100000 | 2024-05-02 11:39AM EDT | 2024-06-07 | 0.64 | 0.57 | 0.64 | +0.03 | +4.92% | 2 | 8 | 19.51% |
| ABT240621P00100000 | 2024-05-02 12:41PM EDT | 2024-06-21 | 0.86 | 0.84 | 0.89 | +0.11 | +14.67% | 10,008 | 4,038 | 18.93% |
| ABT240719P00100000 | 2024-05-02 12:39PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.75 | +0.27 | +18.88% | 29 | 109 | 20.87% |
| ABT240816P00100000 | 2024-04-30 2:29PM EDT | 2024-08-16 | 1.98 | 2.09 | 2.18 | 0.00 | - | 19 | 487 | 20.18% |
| ABT240920P00100000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 2.24 | 2.58 | 2.62 | 0.00 | - | 5 | 1,337 | 19.46% |
| ABT241115P00100000 | 2024-05-02 12:19PM EDT | 2024-11-15 | 3.80 | 3.60 | 3.70 | +0.40 | +11.76% | 2 | 498 | 20.39% |
| ABT250117P00100000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 4.45 | 4.30 | 4.40 | +0.35 | +8.54% | 8 | 3,356 | 19.91% |
| ABT250620P00100000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 5.95 | 5.85 | 6.05 | +0.25 | +4.39% | 5 | 500 | 19.75% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 7.25 | 7.40 | 7.70 | 0.00 | - | 10 | 256 | 19.29% |
© 2024 Yahoo. All rights reserved.