Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00105000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.56 | 2.38 | 4.75 | -0.49 | -16.07% | 247 | 333 | 59.33% |
| ABT240809C00105000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.73 | 2.61 | 5.00 | -1.01 | -27.01% | 24 | 50 | 59.42% |
| ABT240816C00105000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 2.90 | 3.05 | 3.25 | -0.80 | -21.62% | 87 | 8,222 | 31.10% |
| ABT240823C00105000 | 2024-07-26 10:37AM EDT | 2024-08-23 | 3.97 | 2.39 | 4.80 | -0.11 | -2.70% | 1 | 29 | 40.31% |
| ABT240830C00105000 | 2024-07-25 12:47PM EDT | 2024-08-30 | 4.71 | 2.18 | 4.45 | 0.00 | - | 2 | 28 | 33.35% |
| ABT240920C00105000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.25 | 3.55 | 4.45 | -0.60 | -12.37% | 90 | 2,102 | 26.36% |
| ABT241018C00105000 | 2024-07-26 10:14AM EDT | 2024-10-18 | 5.42 | 5.40 | 5.60 | -0.79 | -12.72% | 10 | 263 | 27.25% |
| ABT241115C00105000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 6.10 | 6.10 | 6.45 | -0.99 | -13.96% | 27 | 1,071 | 27.27% |
| ABT250117C00105000 | 2024-07-26 2:14PM EDT | 2025-01-17 | 8.20 | 6.70 | 8.15 | -0.70 | -7.87% | 134 | 1,196 | 27.69% |
| ABT250221C00105000 | 2024-07-26 10:19AM EDT | 2025-02-21 | 9.41 | 6.75 | 10.00 | +0.10 | +1.07% | 1 | 14 | 31.12% |
| ABT250620C00105000 | 2024-07-26 10:31AM EDT | 2025-06-20 | 11.80 | 9.30 | 12.90 | -1.00 | -7.81% | 2 | 766 | 32.21% |
| ABT260116C00105000 | 2024-07-24 3:39PM EDT | 2026-01-16 | 14.37 | 13.40 | 15.85 | -0.40 | -2.71% | 2 | 897 | 31.04% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00105000 | 2024-07-26 2:32PM EDT | 2024-08-02 | 2.42 | 2.22 | 2.40 | +0.82 | +51.25% | 1,282 | 371 | 43.36% |
| ABT240809P00105000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 2.47 | 2.31 | 2.92 | +0.65 | +35.71% | 19 | 65 | 37.01% |
| ABT240816P00105000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 2.65 | 2.54 | 2.72 | +0.72 | +37.31% | 1,523 | 4,749 | 28.22% |
| ABT240823P00105000 | 2024-07-25 3:49PM EDT | 2024-08-23 | 2.36 | 0.90 | 4.10 | 0.00 | - | 10 | 41 | 36.34% |
| ABT240830P00105000 | 2024-07-23 12:52PM EDT | 2024-08-30 | 3.25 | 0.80 | 4.00 | 0.00 | - | 5 | 6 | 31.74% |
| ABT240920P00105000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.45 | +0.75 | +28.30% | 311 | 3,111 | 21.74% |
| ABT241018P00105000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 4.15 | 4.30 | 4.50 | +0.60 | +16.90% | 43 | 543 | 22.97% |
| ABT241115P00105000 | 2024-07-26 3:05PM EDT | 2024-11-15 | 5.10 | 4.95 | 5.10 | +0.80 | +18.60% | 111 | 1,245 | 22.49% |
| ABT250117P00105000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 5.65 | 4.10 | 5.95 | +0.60 | +11.88% | 20 | 2,949 | 20.93% |
| ABT250221P00105000 | 2024-07-24 3:19PM EDT | 2025-02-21 | 5.65 | 5.30 | 8.15 | 0.00 | - | 54 | 146 | 26.05% |
| ABT250620P00105000 | 2024-07-24 10:14AM EDT | 2025-06-20 | 7.40 | 6.75 | 9.80 | 0.00 | - | 1 | 476 | 24.99% |
| ABT260116P00105000 | 2024-07-23 1:29PM EDT | 2026-01-16 | 9.15 | 7.10 | 11.95 | -0.45 | -4.69% | 2 | 334 | 23.78% |
© 2024 Yahoo. All rights reserved.