Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00115000 | 2024-05-07 12:39PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.34 | 0.00 | - | 3 | 35 | 66.41% |
| ABT240517C00115000 | 2024-05-07 12:41PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 83 | 4,446 | 28.71% |
| ABT240524C00115000 | 2024-05-01 11:09AM EDT | 2024-05-24 | 0.13 | 0.02 | 0.41 | 0.00 | - | 1 | 15 | 34.38% |
| ABT240531C00115000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.12 | 0.03 | 0.49 | 0.00 | - | 5 | 137 | 30.45% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 0.14 | 0.08 | 0.12 | 0.00 | - | 3 | 8 | 19.09% |
| ABT240621C00115000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 0.25 | 0.19 | 0.26 | -0.05 | -16.67% | 1 | 3,998 | 18.78% |
| ABT240719C00115000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 0.92 | 0.66 | 0.76 | 0.00 | - | 102 | 237 | 20.01% |
| ABT240816C00115000 | 2024-05-07 3:49PM EDT | 2024-08-16 | 1.44 | 1.14 | 1.25 | 0.00 | - | 41 | 2,128 | 20.35% |
| ABT240920C00115000 | 2024-05-07 2:40PM EDT | 2024-09-20 | 2.06 | 1.78 | 1.88 | 0.00 | - | 20 | 2,810 | 20.78% |
| ABT241115C00115000 | 2024-05-07 10:20AM EDT | 2024-11-15 | 3.25 | 3.10 | 3.25 | -0.25 | -7.14% | 1 | 608 | 22.79% |
| ABT250117C00115000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 4.65 | 4.15 | 4.30 | 0.00 | - | 19 | 3,561 | 23.07% |
| ABT250620C00115000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 7.50 | 6.70 | 7.10 | 0.00 | - | 2 | 465 | 24.84% |
| ABT260116C00115000 | 2024-05-06 1:57PM EDT | 2026-01-16 | 9.79 | 9.50 | 9.95 | 0.00 | - | 4 | 371 | 25.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 2024-05-10 | 7.12 | 9.55 | 11.50 | 0.00 | - | 10 | 0 | 76.56% |
| ABT240517P00115000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 8.85 | 9.55 | 9.75 | 0.00 | - | 1,870 | 414 | 0.00% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 7.85 | 11.30 | 0.00 | - | 2 | 0 | 47.17% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 8.20 | 11.15 | 0.00 | - | 11 | 0 | 37.62% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 8.96 | 8.45 | 9.80 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240621P00115000 | 2024-05-07 10:11AM EDT | 2024-06-21 | 9.01 | 8.50 | 9.80 | 0.00 | - | 2 | 1,161 | 0.00% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.50 | 9.05 | 10.35 | 0.00 | - | 2 | 396 | 11.04% |
| ABT240920P00115000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 10.34 | 10.05 | 10.80 | 0.00 | - | 1 | 496 | 13.58% |
| ABT241115P00115000 | 2024-05-07 1:52PM EDT | 2024-11-15 | 10.50 | 10.85 | 11.45 | 0.00 | - | 10 | 305 | 14.76% |
| ABT250117P00115000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 10.66 | 11.20 | 11.55 | 0.00 | - | 320 | 2,829 | 13.21% |
| ABT250620P00115000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 12.62 | 11.65 | 12.95 | 0.00 | - | 87 | 48 | 14.35% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 13.90 | 14.65 | 0.00 | - | 2 | 43 | 15.13% |
© 2024 Yahoo. All rights reserved.