Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-09-12 9:38AM EDT | 55.00 | 61.95 | 58.90 | 62.95 | 0.00 | - | 8 | 15 | 69.80% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 34.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| ABT250620C00075000 | 2024-08-27 12:59PM EDT | 75.00 | 40.10 | 39.95 | 44.10 | 0.00 | - | 1 | 4 | 51.50% |
| ABT250620C00080000 | 2024-08-22 9:40AM EDT | 80.00 | 34.00 | 35.50 | 39.50 | 0.00 | - | 5 | 47 | 47.68% |
| ABT250620C00085000 | 2024-07-19 3:24PM EDT | 85.00 | 21.90 | 28.80 | 29.45 | 0.00 | - | 2 | 20 | 0.00% |
| ABT250620C00090000 | 2024-09-06 2:28PM EDT | 90.00 | 26.60 | 26.65 | 28.95 | 0.00 | - | 7 | 25 | 34.70% |
| ABT250620C00095000 | 2024-07-30 11:13AM EDT | 95.00 | 16.45 | 21.80 | 22.55 | 0.00 | - | 2 | 179 | 24.24% |
| ABT250620C00097500 | 2024-08-01 2:20PM EDT | 97.50 | 19.12 | 18.15 | 22.90 | 0.00 | - | 1 | 10 | 32.22% |
| ABT250620C00100000 | 2024-08-30 3:35PM EDT | 100.00 | 18.13 | 17.90 | 22.05 | 0.00 | - | 2 | 80 | 34.68% |
| ABT250620C00105000 | 2024-09-11 2:02PM EDT | 105.00 | 16.85 | 15.70 | 16.50 | 0.00 | - | 1 | 768 | 27.45% |
| ABT250620C00110000 | 2024-09-16 9:49AM EDT | 110.00 | 13.25 | 10.80 | 14.65 | 0.00 | - | 1 | 396 | 30.09% |
| ABT250620C00115000 | 2024-09-18 1:56PM EDT | 115.00 | 9.59 | 7.70 | 11.75 | -1.56 | -13.99% | 4 | 871 | 28.92% |
| ABT250620C00120000 | 2024-09-18 1:32PM EDT | 120.00 | 7.23 | 5.05 | 7.50 | -1.54 | -17.56% | 9 | 1,211 | 23.57% |
| ABT250620C00125000 | 2024-09-18 12:28PM EDT | 125.00 | 5.27 | 4.60 | 5.35 | -0.43 | -7.54% | 6 | 274 | 22.50% |
| ABT250620C00130000 | 2024-09-18 10:52AM EDT | 130.00 | 3.65 | 3.25 | 3.75 | -0.62 | -14.52% | 8 | 110 | 21.83% |
| ABT250620C00135000 | 2024-09-03 9:35AM EDT | 135.00 | 2.10 | 2.13 | 2.74 | 0.00 | - | 1 | 175 | 21.89% |
| ABT250620C00140000 | 2024-09-12 2:44PM EDT | 140.00 | 2.03 | 0.50 | 3.50 | 0.00 | - | 1 | 56 | 27.20% |
| ABT250620C00145000 | 2024-09-05 11:01AM EDT | 145.00 | 0.93 | 0.01 | 3.10 | 0.00 | - | 5 | 9 | 28.53% |
| ABT250620C00150000 | 2024-09-05 11:03AM EDT | 150.00 | 0.60 | 0.27 | 0.89 | 0.00 | - | 4 | 11 | 21.46% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 2.36 | 0.00 | - | 4 | 0 | 30.47% |
| ABT250620C00160000 | 2024-09-16 2:17PM EDT | 160.00 | 0.45 | 0.04 | 1.83 | 0.00 | - | 2 | 2 | 30.24% |
| ABT250620C00165000 | 2024-09-17 1:04PM EDT | 165.00 | 0.33 | 0.00 | 2.36 | 0.00 | - | 2 | 1 | 34.55% |
| ABT250620C00170000 | 2024-09-17 12:47PM EDT | 170.00 | 0.24 | 0.15 | 0.70 | 0.00 | - | 2 | 5 | 27.17% |
| ABT250620C00175000 | 2024-09-17 1:04PM EDT | 175.00 | 0.28 | 0.00 | 2.28 | 0.00 | - | 2 | 0 | 37.87% |
| ABT250620C00180000 | 2024-09-18 1:56PM EDT | 180.00 | 0.09 | 0.00 | 2.25 | -0.12 | -57.14% | 1 | 0 | 39.44% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-09-05 1:13PM EDT | 55.00 | 0.28 | 0.32 | 1.29 | 0.00 | - | 5 | 6 | 52.78% |
| ABT250620P00060000 | 2024-09-03 3:49PM EDT | 60.00 | 0.31 | 0.01 | 1.63 | 0.00 | - | 3 | 3 | 55.86% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 57.36% |
| ABT250620P00070000 | 2024-08-23 2:35PM EDT | 70.00 | 0.46 | 0.53 | 1.10 | 0.00 | - | 7 | 37 | 40.53% |
| ABT250620P00075000 | 2024-09-03 11:42AM EDT | 75.00 | 0.40 | 0.63 | 1.06 | 0.00 | - | 2 | 169 | 35.57% |
| ABT250620P00080000 | 2024-08-20 12:43PM EDT | 80.00 | 0.90 | 0.35 | 1.20 | 0.00 | - | 3 | 1,180 | 32.25% |
| ABT250620P00085000 | 2024-09-17 3:49PM EDT | 85.00 | 0.93 | 0.46 | 3.00 | +0.12 | +14.81% | 8 | 260 | 37.53% |
| ABT250620P00090000 | 2024-09-17 9:51AM EDT | 90.00 | 1.17 | 0.02 | 3.35 | 0.00 | - | 1 | 1,999 | 34.04% |
| ABT250620P00095000 | 2024-09-12 1:55PM EDT | 95.00 | 1.84 | 1.17 | 1.95 | 0.00 | - | 1 | 571 | 23.55% |
| ABT250620P00097500 | 2024-09-16 3:45PM EDT | 97.50 | 1.98 | 2.02 | 2.61 | 0.00 | - | 11 | 432 | 24.00% |
| ABT250620P00100000 | 2024-09-17 3:10PM EDT | 100.00 | 2.60 | 2.47 | 2.86 | +0.25 | +10.64% | 5 | 1,237 | 22.61% |
| ABT250620P00105000 | 2024-09-16 10:42AM EDT | 105.00 | 3.55 | 1.74 | 5.95 | 0.00 | - | 3 | 919 | 27.13% |
| ABT250620P00110000 | 2024-09-18 12:08PM EDT | 110.00 | 5.20 | 5.10 | 5.65 | +0.60 | +13.04% | 25 | 1,018 | 20.70% |
| ABT250620P00115000 | 2024-09-17 12:09PM EDT | 115.00 | 6.23 | 5.25 | 8.70 | 0.00 | - | 10 | 298 | 22.35% |
| ABT250620P00120000 | 2024-09-16 10:12AM EDT | 120.00 | 9.70 | 7.60 | 11.40 | +0.70 | +7.78% | 1 | 66 | 21.92% |
| ABT250620P00125000 | 2024-09-12 10:59AM EDT | 125.00 | 12.52 | 10.30 | 14.55 | 0.00 | - | - | 1 | 21.55% |
| ABT250620P00130000 | 2024-09-16 2:56PM EDT | 130.00 | 14.65 | 14.50 | 18.30 | 0.00 | - | 10 | 11 | 21.80% |
| ABT250620P00140000 | 2024-07-31 11:49AM EDT | 140.00 | 33.80 | 24.70 | 28.80 | 0.00 | - | 1 | 1 | 29.49% |
© 2024 Yahoo. All rights reserved.