Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241011C00105000 | 2024-10-04 3:34PM EDT | 105.00 | 7.73 | 7.55 | 8.20 | -1.64 | -17.50% | 2 | 1 | 48.58% |
| ABT241011C00108000 | 2024-10-03 2:35PM EDT | 108.00 | 4.78 | 4.70 | 5.05 | 0.00 | - | 1 | 6 | 31.01% |
| ABT241011C00109000 | 2024-10-04 9:33AM EDT | 109.00 | 3.83 | 3.85 | 4.10 | -0.75 | -16.38% | 1 | 4 | 27.64% |
| ABT241011C00110000 | 2024-10-04 2:55PM EDT | 110.00 | 3.03 | 2.99 | 3.30 | -0.10 | -3.19% | 21 | 6 | 26.91% |
| ABT241011C00111000 | 2024-10-03 2:35PM EDT | 111.00 | 1.97 | 2.03 | 2.39 | -0.39 | -16.53% | 1 | 48 | 23.02% |
| ABT241011C00112000 | 2024-10-04 3:59PM EDT | 112.00 | 1.69 | 1.36 | 1.67 | +0.12 | +7.64% | 65 | 54 | 21.36% |
| ABT241011C00113000 | 2024-10-04 3:55PM EDT | 113.00 | 1.08 | 0.91 | 1.08 | -0.02 | -1.82% | 74 | 135 | 20.07% |
| ABT241011C00114000 | 2024-10-04 3:56PM EDT | 114.00 | 0.60 | 0.47 | 0.75 | -0.38 | -38.78% | 40 | 378 | 21.09% |
| ABT241011C00115000 | 2024-10-04 3:57PM EDT | 115.00 | 0.33 | 0.28 | 0.34 | -0.30 | -47.62% | 143 | 66 | 18.41% |
| ABT241011C00116000 | 2024-10-04 3:37PM EDT | 116.00 | 0.16 | 0.14 | 0.21 | -0.09 | -36.00% | 116 | 238 | 19.29% |
| ABT241011C00117000 | 2024-10-04 2:55PM EDT | 117.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 98 | 242 | 18.95% |
| ABT241011C00118000 | 2024-10-04 3:46PM EDT | 118.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 130 | 181 | 24.37% |
| ABT241011C00119000 | 2024-10-04 12:35PM EDT | 119.00 | 0.13 | 0.00 | 0.13 | +0.01 | +8.33% | 12 | 24 | 26.76% |
| ABT241011C00120000 | 2024-10-04 10:30AM EDT | 120.00 | 0.21 | 0.00 | 0.25 | +0.15 | +250.00% | 1 | 477 | 34.86% |
| ABT241011C00121000 | 2024-10-04 10:30AM EDT | 121.00 | 0.17 | 0.00 | 0.25 | +0.08 | +88.89% | 1 | 71 | 38.18% |
| ABT241011C00122000 | 2024-09-19 11:07AM EDT | 122.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 1 | 42 | 35.16% |
| ABT241011C00123000 | 2024-09-19 12:57PM EDT | 123.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 10 | 20 | 48.05% |
| ABT241011C00124000 | 2024-09-18 11:08AM EDT | 124.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 3 | 37 | 50.88% |
| ABT241011C00125000 | 2024-10-04 1:49PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.25 | -92.59% | 147 | 161 | 37.31% |
| ABT241011C00126000 | 2024-09-19 1:51PM EDT | 126.00 | 0.33 | 0.00 | 0.32 | 0.00 | - | 8 | 27 | 56.59% |
| ABT241011C00127000 | 2024-09-17 3:57PM EDT | 127.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 8 | 10 | 50.98% |
| ABT241011C00128000 | 2024-09-17 3:57PM EDT | 128.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 8 | 12 | 53.32% |
| ABT241011C00129000 | 2024-09-19 1:47PM EDT | 129.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 0 | 55.86% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241011P00095000 | 2024-09-18 9:42AM EDT | 95.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | - | 4 | 73.44% |
| ABT241011P00098000 | 2024-10-04 9:48AM EDT | 98.00 | 0.05 | 0.00 | 0.24 | +0.04 | +400.00% | 96 | 2 | 56.25% |
| ABT241011P00099000 | 2024-09-05 12:48PM EDT | 99.00 | 0.04 | 0.00 | 0.43 | -0.12 | -75.00% | 5 | 8 | 59.28% |
| ABT241011P00100000 | 2024-10-03 11:34AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 47.66% |
| ABT241011P00101000 | 2024-10-02 1:43PM EDT | 101.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 25 | 38 | 52.64% |
| ABT241011P00102000 | 2024-09-12 1:17PM EDT | 102.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 12 | 49 | 58.79% |
| ABT241011P00103000 | 2024-10-01 11:25AM EDT | 103.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 1 | 24 | 54.88% |
| ABT241011P00104000 | 2024-10-01 3:16PM EDT | 104.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 36.33% |
| ABT241011P00105000 | 2024-10-04 3:48PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 13 | 52 | 31.06% |
| ABT241011P00106000 | 2024-10-03 10:44AM EDT | 106.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 138 | 28.71% |
| ABT241011P00107000 | 2024-10-04 2:26PM EDT | 107.00 | 0.09 | 0.05 | 0.11 | -0.04 | -30.77% | 4 | 20 | 24.71% |
| ABT241011P00108000 | 2024-10-04 3:13PM EDT | 108.00 | 0.12 | 0.08 | 0.14 | -0.14 | -53.85% | 4 | 13 | 22.46% |
| ABT241011P00109000 | 2024-10-04 1:04PM EDT | 109.00 | 0.16 | 0.13 | 0.20 | -0.21 | -56.76% | 4 | 25 | 20.75% |
| ABT241011P00110000 | 2024-10-04 3:49PM EDT | 110.00 | 0.29 | 0.25 | 0.33 | -0.25 | -46.30% | 57 | 77 | 19.87% |
| ABT241011P00111000 | 2024-10-04 3:39PM EDT | 111.00 | 0.50 | 0.43 | 0.55 | -0.03 | -5.66% | 24 | 67 | 19.34% |
| ABT241011P00112000 | 2024-10-04 3:36PM EDT | 112.00 | 0.89 | 0.74 | 0.90 | -0.24 | -21.24% | 200 | 65 | 19.24% |
| ABT241011P00113000 | 2024-10-04 3:34PM EDT | 113.00 | 1.28 | 1.18 | 1.31 | -0.27 | -17.42% | 45 | 120 | 17.97% |
| ABT241011P00114000 | 2024-10-04 3:34PM EDT | 114.00 | 1.82 | 1.75 | 1.90 | -0.15 | -7.61% | 6 | 90 | 17.38% |
| ABT241011P00115000 | 2024-10-03 3:29PM EDT | 115.00 | 3.03 | 2.38 | 2.82 | 0.00 | - | 6 | 425 | 20.95% |
| ABT241011P00116000 | 2024-10-03 12:20PM EDT | 116.00 | 3.10 | 3.25 | 3.80 | 0.00 | - | 11 | 25 | 25.10% |
| ABT241011P00117000 | 2024-10-04 3:15PM EDT | 117.00 | 4.40 | 4.05 | 4.55 | +1.51 | +52.25% | 2 | 3 | 22.41% |
| ABT241011P00118000 | 2024-09-18 11:18AM EDT | 118.00 | 3.57 | 5.05 | 6.50 | 0.00 | - | - | 3 | 48.88% |
| ABT241011P00124000 | 2024-09-10 3:59PM EDT | 124.00 | 7.04 | 11.15 | 11.60 | 0.00 | - | - | 0 | 47.07% |
© 2024 Yahoo. All rights reserved.