Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241018C00060000 | 2024-08-20 11:28AM EDT | 60.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABT241018C00080000 | 2024-07-15 10:11AM EDT | 80.00 | 24.70 | 28.80 | 32.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABT241018C00085000 | 2024-07-19 10:27AM EDT | 85.00 | 17.80 | 25.65 | 28.65 | 0.00 | - | 4 | 4 | 0.00% |
| ABT241018C00090000 | 2024-08-14 9:30AM EDT | 90.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ABT241018C00095000 | 2024-08-16 11:25AM EDT | 95.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ABT241018C00097500 | 2024-08-27 12:44PM EDT | 97.50 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ABT241018C00100000 | 2024-09-11 9:33AM EDT | 100.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ABT241018C00105000 | 2024-09-11 10:16AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| ABT241018C00110000 | 2024-09-12 12:56PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 0.00% |
| ABT241018C00115000 | 2024-09-12 3:54PM EDT | 115.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 81 | 7,401 | 0.00% |
| ABT241018C00120000 | 2024-09-12 3:21PM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 88 | 2,452 | 1.56% |
| ABT241018C00125000 | 2024-09-12 12:08PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 590 | 6.25% |
| ABT241018C00130000 | 2024-09-09 1:02PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| ABT241018C00135000 | 2024-09-03 11:02AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| ABT241018C00140000 | 2024-09-06 3:36PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| ABT241018C00145000 | 2024-07-29 1:50PM EDT | 145.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 2 | 1 | 47.36% |
| ABT241018C00150000 | 2024-08-13 3:04PM EDT | 150.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 52.20% |
| ABT241018C00160000 | 2024-09-11 10:23AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241018P00070000 | 2024-07-29 9:54AM EDT | 70.00 | 0.11 | 0.00 | 1.23 | 0.00 | - | - | 10 | 100.24% |
| ABT241018P00075000 | 2024-08-20 10:29AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ABT241018P00080000 | 2024-08-19 10:03AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ABT241018P00085000 | 2024-09-04 10:14AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 25.00% |
| ABT241018P00090000 | 2024-09-11 10:21AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 25.00% |
| ABT241018P00095000 | 2024-09-11 10:21AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 12.50% |
| ABT241018P00097500 | 2024-09-11 2:05PM EDT | 97.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,286 | 12.50% |
| ABT241018P00100000 | 2024-09-11 2:04PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 1,623 | 12.50% |
| ABT241018P00105000 | 2024-09-12 2:36PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 9,017 | 6.25% |
| ABT241018P00110000 | 2024-09-12 3:57PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 109 | 2,949 | 6.25% |
| ABT241018P00115000 | 2024-09-12 3:10PM EDT | 115.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 117 | 693 | 1.56% |
| ABT241018P00120000 | 2024-09-12 2:15PM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ABT241018P00125000 | 2024-09-05 9:44AM EDT | 125.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABT241018P00130000 | 2024-08-12 3:42PM EDT | 130.00 | 22.45 | 11.70 | 14.95 | 0.00 | - | 24 | 0 | 40.75% |
| ABT241018P00140000 | 2024-09-03 10:39AM EDT | 140.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.