Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00105000 | 2024-04-23 2:13PM EDT | 2024-04-26 | 3.10 | 2.60 | 2.94 | +0.78 | +33.62% | 26 | 110 | 27.83% |
| ABT240503C00105000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 3.55 | 2.98 | 4.00 | 0.00 | - | 1 | 146 | 33.89% |
| ABT240510C00105000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 2.08 | 3.45 | 4.50 | 0.00 | - | 12 | 64 | 32.18% |
| ABT240517C00105000 | 2024-04-23 12:29PM EDT | 2024-05-17 | 4.25 | 3.80 | 4.50 | +0.60 | +16.44% | 4 | 2,123 | 27.31% |
| ABT240524C00105000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 4.05 | 3.85 | 5.95 | 0.00 | - | 3 | 7 | 36.16% |
| ABT240531C00105000 | 2024-04-19 9:55AM EDT | 2024-05-31 | 4.10 | 3.35 | 5.25 | 0.00 | - | 34 | 25 | 27.54% |
| ABT240621C00105000 | 2024-04-23 2:46PM EDT | 2024-06-21 | 5.40 | 5.20 | 5.35 | +0.45 | +9.09% | 216 | 5,783 | 22.80% |
| ABT240816C00105000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 7.05 | 7.00 | 7.55 | -0.23 | -3.16% | 3 | 289 | 25.82% |
| ABT240920C00105000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 8.30 | 7.95 | 8.20 | +0.11 | +1.34% | 11 | 205 | 25.05% |
| ABT241115C00105000 | 2024-04-23 11:39AM EDT | 2024-11-15 | 9.60 | 9.45 | 10.65 | +1.42 | +17.36% | 11 | 355 | 29.16% |
| ABT250117C00105000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 11.16 | 10.80 | 11.95 | +0.61 | +5.78% | 17 | 934 | 29.14% |
| ABT250620C00105000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 13.40 | 13.35 | 13.80 | 0.00 | - | 3 | 369 | 27.35% |
| ABT260116C00105000 | 2024-04-23 3:00PM EDT | 2026-01-16 | 16.25 | 15.90 | 17.75 | +0.20 | +1.25% | 4 | 51 | 29.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00105000 | 2024-04-23 3:13PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 59 | 194 | 20.70% |
| ABT240503P00105000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.44 | 0.38 | 0.43 | -0.13 | -22.81% | 5 | 106 | 18.31% |
| ABT240510P00105000 | 2024-04-23 2:25PM EDT | 2024-05-10 | 0.60 | 0.61 | 0.73 | -0.17 | -22.08% | 37 | 79 | 18.31% |
| ABT240517P00105000 | 2024-04-23 3:20PM EDT | 2024-05-17 | 0.90 | 0.87 | 0.91 | -0.20 | -18.18% | 18 | 8,059 | 17.44% |
| ABT240524P00105000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 1.10 | 1.06 | 1.89 | -0.22 | -16.67% | 26 | 7 | 23.98% |
| ABT240531P00105000 | 2024-04-22 1:27PM EDT | 2024-05-31 | 1.38 | 0.29 | 2.10 | 0.00 | - | 3 | 18 | 23.32% |
| ABT240621P00105000 | 2024-04-23 2:08PM EDT | 2024-06-21 | 1.82 | 1.70 | 1.78 | -0.24 | -11.65% | 726 | 9,036 | 16.83% |
| ABT240816P00105000 | 2024-04-23 2:56PM EDT | 2024-08-16 | 3.30 | 3.15 | 3.30 | -0.30 | -8.33% | 49 | 2,444 | 18.74% |
| ABT240920P00105000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 3.70 | 3.65 | 3.80 | -0.20 | -5.13% | 96 | 2,409 | 18.31% |
| ABT241115P00105000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 4.80 | 4.00 | 5.60 | -0.50 | -9.43% | 5 | 129 | 21.38% |
| ABT250117P00105000 | 2024-04-23 11:07AM EDT | 2025-01-17 | 5.65 | 5.50 | 5.65 | -0.50 | -8.13% | 2 | 1,747 | 18.86% |
| ABT250620P00105000 | 2024-04-19 1:18PM EDT | 2025-06-20 | 7.25 | 7.05 | 7.70 | -0.45 | -5.84% | 1 | 206 | 19.60% |
| ABT260116P00105000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 9.00 | 8.55 | 8.90 | 0.00 | - | 2 | 275 | 18.21% |
© 2024 Yahoo. All rights reserved.