Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240913C00104000 | 2024-08-30 9:37AM EDT | 104.00 | 9.38 | 8.90 | 11.15 | 0.00 | - | 30 | 30 | 83.50% |
| ABT240913C00105000 | 2024-09-06 12:32PM EDT | 105.00 | 8.67 | 8.80 | 10.20 | -0.88 | -9.21% | 1 | 3 | 60.25% |
| ABT240913C00106000 | 2024-09-04 10:09AM EDT | 106.00 | 9.34 | 7.05 | 8.70 | 0.00 | - | 2 | 29 | 60.99% |
| ABT240913C00107000 | 2024-09-05 3:01PM EDT | 107.00 | 6.56 | 6.85 | 7.35 | 0.00 | - | 1 | 7 | 46.00% |
| ABT240913C00108000 | 2024-09-05 3:02PM EDT | 108.00 | 5.50 | 4.35 | 7.15 | 0.00 | - | 1 | 11 | 60.99% |
| ABT240913C00109000 | 2024-09-06 10:03AM EDT | 109.00 | 5.33 | 3.25 | 6.25 | -0.07 | -1.30% | 1 | 24 | 57.23% |
| ABT240913C00110000 | 2024-09-06 12:09PM EDT | 110.00 | 4.01 | 3.30 | 4.60 | +0.44 | +12.32% | 1 | 29 | 37.35% |
| ABT240913C00111000 | 2024-09-06 3:44PM EDT | 111.00 | 3.29 | 3.20 | 3.65 | +0.47 | +16.67% | 2 | 51 | 32.76% |
| ABT240913C00112000 | 2024-09-06 2:22PM EDT | 112.00 | 2.41 | 1.93 | 2.80 | +0.66 | +37.71% | 10 | 23 | 29.64% |
| ABT240913C00113000 | 2024-09-06 3:38PM EDT | 113.00 | 1.70 | 1.78 | 1.88 | +0.28 | +19.72% | 52 | 153 | 24.27% |
| ABT240913C00114000 | 2024-09-06 3:53PM EDT | 114.00 | 1.11 | 1.19 | 1.27 | +0.22 | +24.72% | 173 | 200 | 22.97% |
| ABT240913C00115000 | 2024-09-06 3:41PM EDT | 115.00 | 0.72 | 0.73 | 0.80 | +0.20 | +38.46% | 49 | 111 | 22.05% |
| ABT240913C00116000 | 2024-09-06 12:37PM EDT | 116.00 | 0.41 | 0.41 | 0.59 | +0.11 | +36.67% | 50 | 223 | 23.98% |
| ABT240913C00117000 | 2024-09-06 3:41PM EDT | 117.00 | 0.24 | 0.23 | 0.32 | +0.07 | +41.18% | 225 | 214 | 22.80% |
| ABT240913C00118000 | 2024-09-06 3:30PM EDT | 118.00 | 0.16 | 0.12 | 0.17 | +0.02 | +14.29% | 13 | 235 | 22.36% |
| ABT240913C00119000 | 2024-09-06 3:56PM EDT | 119.00 | 0.07 | 0.07 | 0.11 | +0.02 | +40.00% | 70 | 315 | 23.44% |
| ABT240913C00120000 | 2024-09-06 3:56PM EDT | 120.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 54 | 3,124 | 23.63% |
| ABT240913C00121000 | 2024-09-06 11:15AM EDT | 121.00 | 0.01 | 0.01 | 0.39 | -0.08 | -88.89% | 1 | 44 | 41.41% |
| ABT240913C00122000 | 2024-09-06 12:05PM EDT | 122.00 | 0.01 | 0.01 | 0.34 | -0.12 | -92.31% | 1 | 13 | 43.46% |
| ABT240913C00123000 | 2024-08-23 12:53PM EDT | 123.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 8 | 20 | 27.34% |
| ABT240913C00124000 | 2024-08-30 12:32PM EDT | 124.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 10 | 33.99% |
| ABT240913C00125000 | 2024-09-04 11:28AM EDT | 125.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 140 | 181 | 50.10% |
| ABT240913C00126000 | 2024-09-04 10:49AM EDT | 126.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 12 | 51 | 57.42% |
| ABT240913C00140000 | 2024-09-05 10:03AM EDT | 140.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 6 | 86.52% |
| ABT240913C00145000 | 2024-08-28 12:28PM EDT | 145.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 13 | 98.24% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240913P00080000 | 2024-08-26 11:25AM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 14 | 141.60% |
| ABT240913P00090000 | 2024-08-28 10:06AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 75.78% |
| ABT240913P00094000 | 2024-09-06 3:25PM EDT | 94.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 70 | 61.72% |
| ABT240913P00095000 | 2024-08-28 10:14AM EDT | 95.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 200 | 130 | 82.91% |
| ABT240913P00096000 | 2024-08-28 10:16AM EDT | 96.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 54 | 199 | 79.30% |
| ABT240913P00097000 | 2024-09-06 9:39AM EDT | 97.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 166 | 52.34% |
| ABT240913P00098000 | 2024-09-06 11:28AM EDT | 98.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 163 | 54.30% |
| ABT240913P00099000 | 2024-09-05 11:11AM EDT | 99.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 165 | 50.78% |
| ABT240913P00100000 | 2024-09-06 2:47PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 252 | 260 | 47.66% |
| ABT240913P00101000 | 2024-09-04 10:04AM EDT | 101.00 | 0.22 | 0.01 | 0.24 | 0.00 | - | 1 | 333 | 53.91% |
| ABT240913P00102000 | 2024-09-05 11:04AM EDT | 102.00 | 0.20 | 0.01 | 0.43 | 0.00 | - | 2 | 26 | 56.54% |
| ABT240913P00103000 | 2024-09-04 11:40AM EDT | 103.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 140 | 53.13% |
| ABT240913P00104000 | 2024-09-06 10:00AM EDT | 104.00 | 0.04 | 0.01 | 0.43 | -0.42 | -91.30% | 2 | 20 | 57.72% |
| ABT240913P00105000 | 2024-09-05 11:04AM EDT | 105.00 | 0.25 | 0.01 | 0.47 | 0.00 | - | 3 | 41 | 54.69% |
| ABT240913P00106000 | 2024-09-05 2:14PM EDT | 106.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 18 | 28 | 51.07% |
| ABT240913P00107000 | 2024-09-06 9:42AM EDT | 107.00 | 0.06 | 0.05 | 0.31 | -0.38 | -86.36% | 8 | 21 | 39.99% |
| ABT240913P00108000 | 2024-09-06 3:27PM EDT | 108.00 | 0.07 | 0.05 | 0.29 | -0.06 | -46.15% | 17 | 37 | 34.91% |
| ABT240913P00109000 | 2024-09-06 3:37PM EDT | 109.00 | 0.12 | 0.01 | 0.15 | -0.10 | -45.45% | 16 | 60 | 25.29% |
| ABT240913P00110000 | 2024-09-05 1:19PM EDT | 110.00 | 0.21 | 0.18 | 0.24 | -0.18 | -46.15% | 1 | 85 | 24.41% |
| ABT240913P00111000 | 2024-09-06 1:14PM EDT | 111.00 | 0.44 | 0.30 | 0.37 | -0.08 | -15.38% | 61 | 28 | 23.34% |
| ABT240913P00112000 | 2024-09-06 12:10PM EDT | 112.00 | 0.50 | 0.12 | 0.57 | -0.36 | -41.86% | 53 | 92 | 22.36% |
| ABT240913P00113000 | 2024-09-06 3:30PM EDT | 113.00 | 0.80 | 0.74 | 0.84 | -0.47 | -37.01% | 54 | 56 | 21.07% |
| ABT240913P00114000 | 2024-09-06 3:42PM EDT | 114.00 | 1.31 | 1.15 | 1.28 | -0.47 | -26.40% | 95 | 36 | 20.75% |
| ABT240913P00117000 | 2024-08-14 10:14AM EDT | 117.00 | 8.15 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 21.19% |
| ABT240913P00119000 | 2024-08-15 10:28AM EDT | 119.00 | 8.61 | 4.05 | 6.00 | 0.00 | - | 1 | 0 | 45.07% |
| ABT240913P00121000 | 2024-09-03 2:40PM EDT | 121.00 | 6.30 | 5.60 | 8.10 | 0.00 | - | 1 | 0 | 56.69% |
© 2024 Yahoo. All rights reserved.