Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250221C00080000 | 2024-07-18 11:58AM EDT | 80.00 | 23.50 | 31.35 | 33.45 | 0.00 | - | 2 | 2 | 0.00% |
| ABT250221C00090000 | 2024-07-25 3:29PM EDT | 90.00 | 20.05 | 24.50 | 25.95 | 0.00 | - | 1 | 2 | 37.76% |
| ABT250221C00095000 | 2024-08-07 3:34PM EDT | 95.00 | 19.20 | 20.20 | 21.75 | 0.00 | - | 1 | 19 | 35.86% |
| ABT250221C00097500 | 2024-09-10 2:11PM EDT | 97.50 | 21.35 | 18.15 | 19.35 | 0.00 | - | 3 | 169 | 33.12% |
| ABT250221C00100000 | 2024-09-18 1:56PM EDT | 100.00 | 17.75 | 15.05 | 17.50 | 0.00 | - | 2 | 105 | 32.77% |
| ABT250221C00105000 | 2024-09-10 2:22PM EDT | 105.00 | 15.00 | 11.45 | 13.15 | 0.00 | - | 1 | 92 | 28.50% |
| ABT250221C00110000 | 2024-09-19 3:41PM EDT | 110.00 | 9.13 | 8.65 | 8.95 | 0.00 | - | 4 | 439 | 23.98% |
| ABT250221C00115000 | 2024-09-20 1:22PM EDT | 115.00 | 6.05 | 5.80 | 6.05 | -0.10 | -1.63% | 6 | 287 | 22.56% |
| ABT250221C00120000 | 2024-09-19 3:44PM EDT | 120.00 | 3.85 | 3.60 | 4.15 | -0.07 | -1.79% | 1 | 581 | 22.62% |
| ABT250221C00125000 | 2024-09-20 2:59PM EDT | 125.00 | 2.31 | 1.97 | 2.34 | -0.67 | -22.48% | 6 | 1,016 | 20.98% |
| ABT250221C00130000 | 2024-09-20 12:53PM EDT | 130.00 | 1.24 | 1.10 | 1.34 | 0.00 | - | 1 | 266 | 20.55% |
| ABT250221C00135000 | 2024-09-19 3:39PM EDT | 135.00 | 0.76 | 0.58 | 0.93 | 0.00 | - | 3 | 119 | 21.62% |
| ABT250221C00140000 | 2024-09-16 2:49PM EDT | 140.00 | 0.75 | 0.00 | 1.28 | 0.00 | - | 4 | 7 | 27.04% |
| ABT250221C00145000 | 2024-09-12 2:28PM EDT | 145.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 2 | 5 | 23.02% |
| ABT250221C00150000 | 2024-09-19 2:28PM EDT | 150.00 | 0.23 | 0.02 | 0.66 | 0.00 | - | 2 | 5 | 28.02% |
| ABT250221C00155000 | 2024-09-17 9:55AM EDT | 155.00 | 0.23 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 29.43% |
| ABT250221C00160000 | 2024-09-18 9:56AM EDT | 160.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 30.88% |
| ABT250221C00165000 | 2024-09-18 10:35AM EDT | 165.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 32.50% |
| ABT250221C00170000 | 2024-09-17 1:02PM EDT | 170.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 34.08% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250221P00055000 | 2024-09-09 2:30PM EDT | 55.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | - | 13 | 56.74% |
| ABT250221P00060000 | 2024-09-16 2:06PM EDT | 60.00 | 0.27 | 0.01 | 2.29 | 0.00 | - | 2 | 3 | 67.53% |
| ABT250221P00065000 | 2024-09-16 2:06PM EDT | 65.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 53.13% |
| ABT250221P00070000 | 2024-09-16 2:04PM EDT | 70.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | 2 | 14 | 48.29% |
| ABT250221P00075000 | 2024-09-16 2:02PM EDT | 75.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 39.19% |
| ABT250221P00080000 | 2024-09-16 2:00PM EDT | 80.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 39.48% |
| ABT250221P00085000 | 2024-09-16 2:02PM EDT | 85.00 | 0.49 | 0.07 | 0.67 | 0.00 | - | 2 | 111 | 31.18% |
| ABT250221P00090000 | 2024-09-16 10:46AM EDT | 90.00 | 0.61 | 0.56 | 0.73 | 0.00 | - | 1 | 173 | 26.81% |
| ABT250221P00095000 | 2024-09-20 3:06PM EDT | 95.00 | 1.10 | 0.94 | 1.16 | +0.13 | +13.40% | 1 | 552 | 25.14% |
| ABT250221P00097500 | 2024-09-19 10:54AM EDT | 97.50 | 1.28 | 1.18 | 1.42 | 0.00 | - | 3 | 326 | 24.11% |
| ABT250221P00100000 | 2024-09-18 2:37PM EDT | 100.00 | 1.60 | 1.47 | 1.77 | 0.00 | - | 1 | 597 | 23.27% |
| ABT250221P00105000 | 2024-09-20 2:59PM EDT | 105.00 | 2.78 | 2.35 | 2.83 | +0.06 | +2.21% | 12 | 1,171 | 22.05% |
| ABT250221P00110000 | 2024-09-20 2:16PM EDT | 110.00 | 4.05 | 3.85 | 4.15 | -0.08 | -1.94% | 5 | 238 | 20.08% |
| ABT250221P00115000 | 2024-09-20 3:28PM EDT | 115.00 | 6.25 | 6.10 | 6.60 | +0.05 | +0.81% | 8 | 354 | 20.03% |
| ABT250221P00120000 | 2024-09-18 9:46AM EDT | 120.00 | 7.91 | 8.85 | 9.50 | 0.00 | - | 2 | 28 | 19.23% |
| ABT250221P00125000 | 2024-08-26 12:29PM EDT | 125.00 | 13.10 | 12.40 | 13.15 | 0.00 | - | 1 | 6 | 18.93% |
| ABT250221P00130000 | 2024-08-26 12:29PM EDT | 130.00 | 17.20 | 16.70 | 17.65 | 0.00 | - | - | 1 | 20.62% |
© 2024 Yahoo. All rights reserved.