Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-07-18 10:51AM EDT | 55.00 | 49.00 | 55.00 | 57.55 | 0.00 | - | 20 | 40 | 0.00% |
| ABT240920C00070000 | 2024-09-10 1:37PM EDT | 70.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABT240920C00080000 | 2024-07-18 9:45AM EDT | 80.00 | 23.10 | 29.85 | 33.15 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240920C00085000 | 2024-09-17 12:15PM EDT | 85.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ABT240920C00090000 | 2024-08-21 11:05AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| ABT240920C00095000 | 2024-08-30 10:16AM EDT | 95.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| ABT240920C00097500 | 2024-08-20 3:22PM EDT | 97.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ABT240920C00100000 | 2024-09-17 2:55PM EDT | 100.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 0.00% |
| ABT240920C00102000 | 2024-08-26 9:47AM EDT | 102.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABT240920C00104000 | 2024-09-13 11:10AM EDT | 104.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| ABT240920C00105000 | 2024-09-17 3:36PM EDT | 105.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,844 | 0.00% |
| ABT240920C00106000 | 2024-09-13 12:46PM EDT | 106.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABT240920C00107000 | 2024-09-05 2:43PM EDT | 107.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| ABT240920C00108000 | 2024-09-17 12:15PM EDT | 108.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240920C00109000 | 2024-08-30 12:40PM EDT | 109.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ABT240920C00110000 | 2024-09-17 3:56PM EDT | 110.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 280 | 3,929 | 0.00% |
| ABT240920C00111000 | 2024-09-13 12:46PM EDT | 111.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| ABT240920C00112000 | 2024-09-17 10:40AM EDT | 112.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,340 | 0.00% |
| ABT240920C00113000 | 2024-09-17 11:43AM EDT | 113.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 7 | 718 | 0.00% |
| ABT240920C00114000 | 2024-09-17 10:02AM EDT | 114.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 0.00% |
| ABT240920C00115000 | 2024-09-17 3:59PM EDT | 115.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 373 | 4,499 | 0.00% |
| ABT240920C00116000 | 2024-09-17 3:33PM EDT | 116.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 29 | 567 | 0.00% |
| ABT240920C00117000 | 2024-09-17 3:59PM EDT | 117.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 193 | 654 | 0.00% |
| ABT240920C00118000 | 2024-09-17 3:57PM EDT | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 415 | 0.00% |
| ABT240920C00119000 | 2024-09-17 3:54PM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 134 | 346 | 3.13% |
| ABT240920C00120000 | 2024-09-17 3:59PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,962 | 4,493 | 6.25% |
| ABT240920C00121000 | 2024-09-17 10:45AM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 139 | 6.25% |
| ABT240920C00122000 | 2024-09-17 12:44PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 311 | 12.50% |
| ABT240920C00123000 | 2024-09-16 9:41AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 12.50% |
| ABT240920C00124000 | 2024-09-16 2:03PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 115 | 12.50% |
| ABT240920C00125000 | 2024-09-17 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,381 | 12.50% |
| ABT240920C00126000 | 2024-09-12 10:05AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ABT240920C00127000 | 2024-09-12 10:06AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ABT240920C00130000 | 2024-09-17 10:58AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 25.00% |
| ABT240920C00132000 | 2024-09-17 1:25PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 123 | 25.00% |
| ABT240920C00135000 | 2024-08-20 12:53PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| ABT240920C00140000 | 2024-09-16 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
| ABT240920C00145000 | 2024-08-30 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| ABT240920C00150000 | 2024-09-06 11:50AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ABT240920C00155000 | 2024-09-03 9:48AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ABT240920C00160000 | 2024-09-10 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 255.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-06-05 2:04PM EDT | 55.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 25 | 433 | 494.53% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 306.25% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 376.76% |
| ABT240920P00070000 | 2024-05-29 12:36PM EDT | 70.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 16 | 267.19% |
| ABT240920P00075000 | 2024-07-08 1:45PM EDT | 75.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 28 | 315.63% |
| ABT240920P00080000 | 2024-09-11 10:20AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 574 | 50.00% |
| ABT240920P00085000 | 2024-09-17 10:14AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 356 | 50.00% |
| ABT240920P00090000 | 2024-09-13 11:57AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,464 | 50.00% |
| ABT240920P00095000 | 2024-09-16 2:05PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,848 | 50.00% |
| ABT240920P00097500 | 2024-09-17 3:54PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 2,751 | 50.00% |
| ABT240920P00099000 | 2024-09-17 3:33PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| ABT240920P00100000 | 2024-09-17 10:39AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,051 | 50.00% |
| ABT240920P00101000 | 2024-09-12 1:01PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| ABT240920P00102000 | 2024-09-12 1:02PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 50.00% |
| ABT240920P00103000 | 2024-09-12 1:03PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| ABT240920P00104000 | 2024-09-16 2:43PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 25.00% |
| ABT240920P00105000 | 2024-09-17 2:38PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,551 | 25.00% |
| ABT240920P00106000 | 2024-09-12 10:22AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 25.00% |
| ABT240920P00107000 | 2024-09-13 3:45PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ABT240920P00108000 | 2024-09-13 9:52AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| ABT240920P00109000 | 2024-09-17 9:32AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,581 | 25.00% |
| ABT240920P00110000 | 2024-09-17 10:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,203 | 25.00% |
| ABT240920P00111000 | 2024-09-16 3:50PM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 570 | 12.50% |
| ABT240920P00112000 | 2024-09-17 1:58PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2,145 | 12.50% |
| ABT240920P00113000 | 2024-09-17 11:34AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 12.50% |
| ABT240920P00114000 | 2024-09-17 11:34AM EDT | 114.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 12.50% |
| ABT240920P00115000 | 2024-09-17 3:39PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 285 | 609 | 6.25% |
| ABT240920P00116000 | 2024-09-17 3:40PM EDT | 116.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 49 | 115 | 6.25% |
| ABT240920P00117000 | 2024-09-17 2:44PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 601 | 367 | 3.13% |
| ABT240920P00118000 | 2024-09-17 3:59PM EDT | 118.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 122 | 142 | 0.39% |
| ABT240920P00119000 | 2024-09-17 3:06PM EDT | 119.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| ABT240920P00120000 | 2024-09-17 12:55PM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| ABT240920P00125000 | 2024-09-05 3:41PM EDT | 125.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ABT240920P00130000 | 2024-09-05 3:41PM EDT | 130.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 245.61% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 483.98% |
© 2024 Yahoo. All rights reserved.