Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00110000 | 2024-04-26 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 642 | 21.09% |
| ABT240503C00110000 | 2024-04-26 1:33PM EDT | 2024-05-03 | 0.23 | 0.19 | 0.23 | 0.00 | - | 154 | 229 | 15.67% |
| ABT240510C00110000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 0.56 | 0.51 | 0.56 | +0.08 | +16.67% | 31 | 135 | 16.55% |
| ABT240517C00110000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.90 | 0.81 | 0.87 | +0.15 | +20.00% | 120 | 3,542 | 17.12% |
| ABT240524C00110000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 1.20 | 1.12 | 1.21 | +0.40 | +50.00% | 5 | 28 | 18.02% |
| ABT240531C00110000 | 2024-04-25 1:07PM EDT | 2024-05-31 | 1.21 | 1.33 | 1.45 | 0.00 | - | 5 | 57 | 18.09% |
| ABT240621C00110000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 2.15 | 2.16 | 2.21 | +0.11 | +5.39% | 115 | 2,369 | 19.07% |
| ABT240816C00110000 | 2024-04-26 11:51AM EDT | 2024-08-16 | 4.05 | 3.95 | 4.05 | +0.20 | +5.19% | 14 | 514 | 21.38% |
| ABT240920C00110000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.05 | +0.25 | +5.15% | 45 | 455 | 22.36% |
| ABT241115C00110000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 6.55 | 6.40 | 6.60 | +0.25 | +3.97% | 3 | 503 | 23.88% |
| ABT250117C00110000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 8.00 | 7.80 | 7.95 | +0.30 | +3.90% | 1 | 928 | 24.55% |
| ABT250620C00110000 | 2024-04-26 12:11PM EDT | 2025-06-20 | 10.75 | 10.55 | 10.80 | -0.45 | -4.02% | 1 | 161 | 25.73% |
| ABT260116C00110000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 13.40 | 12.80 | 14.60 | 0.00 | - | 16 | 252 | 27.77% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00110000 | 2024-04-26 12:46PM EDT | 2024-04-26 | 2.62 | 2.57 | 2.86 | -0.71 | -21.32% | 6 | 108 | 58.50% |
| ABT240503P00110000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 2.48 | 2.79 | 2.87 | -0.75 | -23.22% | 5 | 130 | 20.90% |
| ABT240510P00110000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 3.59 | 3.00 | 3.10 | 0.00 | - | 11 | 35 | 18.48% |
| ABT240517P00110000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 3.12 | 3.20 | 3.30 | -1.06 | -25.36% | 3 | 1,985 | 17.46% |
| ABT240524P00110000 | 2024-04-26 9:42AM EDT | 2024-05-24 | 3.98 | 3.35 | 3.85 | +0.29 | +7.86% | 28 | 28 | 20.17% |
| ABT240531P00110000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 3.90 | 3.50 | 3.65 | 0.00 | - | 6 | 36 | 16.50% |
| ABT240621P00110000 | 2024-04-26 12:57PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.10 | -0.45 | -10.23% | 6 | 1,857 | 15.96% |
| ABT240816P00110000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 5.75 | 5.45 | 5.60 | 0.00 | - | 49 | 1,141 | 17.80% |
| ABT240920P00110000 | 2024-04-26 12:18PM EDT | 2024-09-20 | 5.95 | 6.00 | 6.05 | -0.30 | -4.80% | 9 | 2,015 | 17.22% |
| ABT241115P00110000 | 2024-04-26 10:52AM EDT | 2024-11-15 | 7.20 | 7.05 | 7.20 | -0.25 | -3.36% | 8 | 231 | 18.28% |
| ABT250117P00110000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 8.05 | 7.75 | 7.95 | 0.00 | - | 29 | 2,757 | 18.03% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 9.10 | 9.40 | 0.00 | - | 1 | 7 | 17.51% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 9.90 | 11.00 | 0.00 | - | 3 | 146 | 17.15% |
© 2024 Yahoo. All rights reserved.