Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 4.65 | 2.94 | 6.10 | -1.55 | -25.00% | 34 | 72 | 149.02% |
| ABT240517C00100000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 6.33 | 4.00 | 5.15 | 0.00 | - | 1 | 629 | 31.69% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 3.95 | 5.55 | 0.00 | - | - | 5 | 30.15% |
| ABT240531C00100000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 5.21 | 5.10 | 7.25 | 0.00 | - | 1 | 1 | 44.78% |
| ABT240614C00100000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 7.20 | 5.10 | 7.15 | 0.00 | - | - | 5 | 34.16% |
| ABT240621C00100000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.02 | 5.80 | 7.35 | 0.00 | - | 2 | 907 | 32.81% |
| ABT240719C00100000 | 2024-05-09 12:21PM EDT | 2024-07-19 | 6.84 | 4.85 | 7.50 | 0.00 | - | 12 | 56 | 26.43% |
| ABT240816C00100000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 7.65 | 7.40 | 7.65 | 0.00 | - | 384 | 214 | 23.15% |
| ABT240920C00100000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 8.50 | 7.65 | 9.30 | 0.00 | - | 4 | 188 | 26.95% |
| ABT241115C00100000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 10.42 | 9.00 | 10.10 | +0.34 | +3.37% | 1 | 157 | 25.46% |
| ABT250117C00100000 | 2024-05-10 12:11PM EDT | 2025-01-17 | 11.15 | 10.15 | 13.05 | -0.25 | -2.19% | 2 | 1,838 | 30.99% |
| ABT250620C00100000 | 2024-05-09 12:42PM EDT | 2025-06-20 | 13.90 | 13.70 | 14.30 | 0.00 | - | 9 | 45 | 27.40% |
| ABT260116C00100000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 16.80 | 16.25 | 17.40 | 0.00 | - | 2 | 339 | 28.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00100000 | 2024-05-10 9:58AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 4 | 30 | 52.73% |
| ABT240517P00100000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 12 | 1,712 | 20.22% |
| ABT240524P00100000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.21 | -0.03 | -15.79% | 7 | 19 | 18.75% |
| ABT240531P00100000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.29 | 0.16 | 0.43 | -0.11 | -27.50% | 26 | 66 | 19.43% |
| ABT240607P00100000 | 2024-05-10 12:15PM EDT | 2024-06-07 | 0.44 | 0.23 | 0.99 | +0.08 | +22.22% | 6 | 10 | 23.73% |
| ABT240614P00100000 | 2024-05-10 12:50PM EDT | 2024-06-14 | 0.56 | 0.44 | 0.81 | -0.16 | -22.22% | 6 | 1 | 19.47% |
| ABT240621P00100000 | 2024-05-10 1:27PM EDT | 2024-06-21 | 0.63 | 0.49 | 0.67 | -0.06 | -8.70% | 23 | 14,077 | 16.46% |
| ABT240719P00100000 | 2024-05-10 1:39PM EDT | 2024-07-19 | 1.41 | 1.34 | 1.42 | -0.07 | -4.73% | 54 | 676 | 18.09% |
| ABT240816P00100000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 1.90 | 1.82 | 1.91 | -0.14 | -6.86% | 1 | 559 | 17.98% |
| ABT240920P00100000 | 2024-05-07 12:27PM EDT | 2024-09-20 | 2.23 | 2.23 | 2.40 | 0.00 | - | 5 | 1,370 | 17.66% |
| ABT241115P00100000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 3.60 | 3.25 | 3.55 | 0.00 | - | 32 | 513 | 19.04% |
| ABT250117P00100000 | 2024-05-08 3:05PM EDT | 2025-01-17 | 4.35 | 4.00 | 4.20 | 0.00 | - | 10 | 3,377 | 18.52% |
| ABT250620P00100000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 6.00 | 5.55 | 8.00 | 0.00 | - | 1 | 499 | 23.72% |
| ABT260116P00100000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 7.55 | 6.45 | 7.45 | 0.00 | - | 7 | 266 | 18.21% |
© 2024 Yahoo. All rights reserved.