Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00092000 | 2024-07-19 9:47AM EDT | 92.00 | 9.10 | 11.30 | 15.45 | 0.00 | - | 1 | 1 | 56.45% |
| ABT240802C00093000 | 2024-07-19 10:06AM EDT | 93.00 | 8.45 | 10.25 | 14.50 | 0.00 | - | 1 | 1 | 52.73% |
| ABT240802C00094000 | 2024-07-24 12:05PM EDT | 94.00 | 12.40 | 10.05 | 13.55 | 0.00 | - | 10 | 13 | 69.24% |
| ABT240802C00095000 | 2024-07-24 10:32AM EDT | 95.00 | 10.05 | 8.65 | 12.60 | 0.00 | - | 3 | 4 | 57.96% |
| ABT240802C00096000 | 2024-07-18 12:37PM EDT | 96.00 | 6.05 | 8.30 | 11.70 | 0.00 | - | 2 | 2 | 66.06% |
| ABT240802C00098000 | 2024-07-22 11:40AM EDT | 98.00 | 5.70 | 6.50 | 9.05 | 0.00 | - | 1 | 6 | 80.96% |
| ABT240802C00099000 | 2024-07-24 11:42AM EDT | 99.00 | 7.30 | 5.60 | 9.05 | 0.00 | - | 10 | 11 | 58.69% |
| ABT240802C00100000 | 2024-07-25 12:16PM EDT | 100.00 | 6.58 | 4.90 | 8.25 | -0.92 | -12.27% | 4 | 69 | 58.55% |
| ABT240802C00101000 | 2024-07-24 1:46PM EDT | 101.00 | 5.73 | 4.85 | 7.45 | +0.24 | +4.37% | 14 | 54 | 64.01% |
| ABT240802C00102000 | 2024-07-24 12:35PM EDT | 102.00 | 4.80 | 3.30 | 5.65 | 0.00 | - | 35 | 100 | 66.65% |
| ABT240802C00103000 | 2024-07-26 11:54AM EDT | 103.00 | 4.40 | 3.50 | 6.10 | -0.85 | -16.19% | 1 | 145 | 62.06% |
| ABT240802C00104000 | 2024-07-26 3:59PM EDT | 104.00 | 3.22 | 3.00 | 3.35 | -0.70 | -17.86% | 42 | 357 | 46.44% |
| ABT240802C00105000 | 2024-07-26 3:58PM EDT | 105.00 | 2.56 | 2.38 | 4.75 | -0.49 | -16.07% | 247 | 333 | 59.33% |
| ABT240802C00106000 | 2024-07-26 3:59PM EDT | 106.00 | 2.18 | 2.00 | 2.21 | -0.42 | -16.15% | 131 | 702 | 44.09% |
| ABT240802C00107000 | 2024-07-26 3:48PM EDT | 107.00 | 1.57 | 1.59 | 1.79 | -0.35 | -18.23% | 270 | 791 | 43.92% |
| ABT240802C00108000 | 2024-07-26 3:48PM EDT | 108.00 | 1.20 | 1.11 | 2.89 | -0.28 | -18.92% | 137 | 2,234 | 54.20% |
| ABT240802C00109000 | 2024-07-26 3:52PM EDT | 109.00 | 0.95 | 0.85 | 1.15 | -0.39 | -29.10% | 362 | 331 | 44.12% |
| ABT240802C00110000 | 2024-07-26 2:29PM EDT | 110.00 | 0.78 | 0.54 | 0.99 | -0.20 | -20.41% | 954 | 1,603 | 46.05% |
| ABT240802C00111000 | 2024-07-26 3:51PM EDT | 111.00 | 0.58 | 0.56 | 0.73 | -0.21 | -26.58% | 1,857 | 1,817 | 44.92% |
| ABT240802C00112000 | 2024-07-26 3:51PM EDT | 112.00 | 0.54 | 0.43 | 0.65 | 0.00 | - | 2,206 | 195 | 47.27% |
| ABT240802C00113000 | 2024-07-26 3:04PM EDT | 113.00 | 0.33 | 0.32 | 0.90 | -0.09 | -21.43% | 11 | 186 | 50.39% |
| ABT240802C00114000 | 2024-07-26 3:10PM EDT | 114.00 | 0.24 | 0.19 | 1.18 | -0.41 | -63.08% | 4 | 37 | 56.49% |
| ABT240802C00115000 | 2024-07-26 3:50PM EDT | 115.00 | 0.21 | 0.18 | 0.28 | -0.04 | -16.00% | 58 | 155 | 46.78% |
| ABT240802C00116000 | 2024-07-26 11:30AM EDT | 116.00 | 0.18 | 0.14 | 0.69 | -0.01 | -5.26% | 2 | 60 | 55.52% |
| ABT240802C00117000 | 2024-07-24 12:38PM EDT | 117.00 | 0.22 | 0.08 | 0.22 | 0.00 | - | 1 | 87 | 50.49% |
| ABT240802C00118000 | 2024-07-25 10:21AM EDT | 118.00 | 0.33 | 0.06 | 0.61 | 0.00 | - | - | - | 59.08% |
| ABT240802C00120000 | 2024-07-26 3:55PM EDT | 120.00 | 0.07 | 0.01 | 0.13 | -0.10 | -58.82% | 83 | 27 | 53.71% |
| ABT240802C00125000 | 2024-07-26 10:08AM EDT | 125.00 | 0.03 | 0.01 | 1.29 | -0.02 | -40.00% | 68 | 10 | 94.04% |
| ABT240802C00130000 | 2024-07-23 2:14PM EDT | 130.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 12 | 124.46% |
| ABT240802C00135000 | 2024-07-25 1:19PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 208 | 65.63% |
| ABT240802C00140000 | 2024-07-22 10:25AM EDT | 140.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 6 | 153.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00080000 | 2024-07-17 1:48PM EDT | 80.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | - | 1 | 140.53% |
| ABT240802P00085000 | 2024-07-26 2:00PM EDT | 85.00 | 0.03 | 0.02 | 1.30 | +0.02 | +200.00% | 64 | 1 | 116.60% |
| ABT240802P00089000 | 2024-07-26 3:45PM EDT | 89.00 | 0.09 | 0.01 | 0.56 | +0.05 | +125.00% | 12 | 122 | 78.81% |
| ABT240802P00090000 | 2024-07-26 10:00AM EDT | 90.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 5 | 41 | 75.78% |
| ABT240802P00091000 | 2024-07-25 2:31PM EDT | 91.00 | 0.11 | 0.01 | 1.67 | +0.05 | +83.33% | 1 | 59 | 93.85% |
| ABT240802P00092000 | 2024-07-26 2:57PM EDT | 92.00 | 0.13 | 0.09 | 0.13 | -0.17 | -56.67% | 24 | 32 | 54.49% |
| ABT240802P00093000 | 2024-07-25 2:23PM EDT | 93.00 | 0.10 | 0.09 | 0.36 | +0.03 | +42.86% | 18 | 27 | 58.69% |
| ABT240802P00094000 | 2024-07-26 3:51PM EDT | 94.00 | 0.13 | 0.13 | 0.71 | +0.03 | +30.00% | 10 | 38 | 63.87% |
| ABT240802P00095000 | 2024-07-26 3:59PM EDT | 95.00 | 0.23 | 0.12 | 0.71 | +0.15 | +187.50% | 83 | 47 | 59.18% |
| ABT240802P00096000 | 2024-07-26 2:07PM EDT | 96.00 | 0.14 | 0.04 | 0.42 | -0.05 | -26.32% | 2 | 53 | 54.88% |
| ABT240802P00097000 | 2024-07-26 3:45PM EDT | 97.00 | 0.32 | 0.17 | 0.52 | +0.15 | +88.24% | 9 | 53 | 53.71% |
| ABT240802P00098000 | 2024-07-26 3:51PM EDT | 98.00 | 0.46 | 0.04 | 0.99 | +0.24 | +109.09% | 25 | 145 | 61.91% |
| ABT240802P00099000 | 2024-07-26 2:27PM EDT | 99.00 | 0.66 | 0.40 | 0.80 | +0.35 | +112.90% | 11 | 55 | 51.76% |
| ABT240802P00100000 | 2024-07-26 3:58PM EDT | 100.00 | 0.83 | 0.54 | 0.91 | +0.43 | +107.50% | 4,720 | 779 | 49.02% |
| ABT240802P00101000 | 2024-07-26 3:58PM EDT | 101.00 | 1.03 | 0.91 | 1.23 | +0.57 | +123.91% | 139 | 237 | 50.29% |
| ABT240802P00102000 | 2024-07-26 3:58PM EDT | 102.00 | 1.42 | 1.15 | 1.47 | +0.78 | +121.88% | 1,030 | 2,149 | 48.88% |
| ABT240802P00103000 | 2024-07-26 3:56PM EDT | 103.00 | 1.60 | 1.41 | 1.79 | +0.75 | +88.24% | 747 | 1,052 | 48.10% |
| ABT240802P00104000 | 2024-07-26 3:52PM EDT | 104.00 | 1.82 | 1.80 | 2.02 | +0.60 | +49.18% | 2,099 | 574 | 44.87% |
| ABT240802P00105000 | 2024-07-26 2:32PM EDT | 105.00 | 2.42 | 2.22 | 2.40 | +0.82 | +51.25% | 1,282 | 371 | 43.36% |
| ABT240802P00106000 | 2024-07-26 3:07PM EDT | 106.00 | 2.88 | 2.70 | 2.94 | +0.93 | +47.69% | 73 | 109 | 43.56% |
| ABT240802P00107000 | 2024-07-26 2:50PM EDT | 107.00 | 3.55 | 3.25 | 3.65 | +1.20 | +51.06% | 57 | 117 | 45.70% |
| ABT240802P00108000 | 2024-07-26 2:43PM EDT | 108.00 | 3.80 | 3.70 | 6.15 | +0.70 | +22.58% | 41 | 108 | 57.18% |
| ABT240802P00109000 | 2024-07-26 9:49AM EDT | 109.00 | 3.45 | 4.25 | 6.80 | +0.85 | +32.69% | - | - | 55.96% |
| ABT240802P00110000 | 2024-07-24 10:43AM EDT | 110.00 | 5.65 | 3.85 | 6.00 | 0.00 | - | 41 | 43 | 51.27% |
| ABT240802P00112000 | 2024-07-05 2:44PM EDT | 112.00 | 9.38 | 6.75 | 8.75 | 0.00 | - | 1 | 0 | 55.62% |
| ABT240802P00115000 | 2024-07-16 9:43AM EDT | 115.00 | 12.35 | 9.15 | 12.15 | 0.00 | - | - | 1 | 66.11% |
| ABT240802P00116000 | 2024-06-25 10:26AM EDT | 116.00 | 10.50 | 8.40 | 8.75 | 0.00 | - | - | 0 | 0.00% |
| ABT240802P00117000 | 2024-06-18 10:02AM EDT | 117.00 | 13.35 | 13.20 | 17.15 | 0.00 | - | - | 1 | 129.79% |
© 2024 Yahoo. All rights reserved.