Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00110000 | 2024-07-26 2:29PM EDT | 2024-08-02 | 0.78 | 0.54 | 0.99 | -0.20 | -20.41% | 954 | 1,603 | 46.05% |
| ABT240809C00110000 | 2024-07-26 1:16PM EDT | 2024-08-09 | 1.04 | 0.86 | 0.95 | -0.38 | -26.76% | 5 | 97 | 31.93% |
| ABT240816C00110000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.16 | 0.95 | 1.57 | -0.29 | -20.00% | 93 | 7,759 | 33.40% |
| ABT240823C00110000 | 2024-07-26 1:44PM EDT | 2024-08-23 | 1.30 | 1.00 | 2.99 | -0.37 | -22.16% | 4 | 24 | 42.20% |
| ABT240830C00110000 | 2024-07-25 12:47PM EDT | 2024-08-30 | 1.92 | 0.20 | 3.60 | -0.27 | -12.33% | 1 | 47 | 42.64% |
| ABT240906C00110000 | 2024-07-25 10:13AM EDT | 2024-09-06 | 2.95 | 1.38 | 3.75 | 0.00 | - | - | - | 40.02% |
| ABT240920C00110000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 2.04 | 2.10 | 2.20 | -0.48 | -19.05% | 420 | 3,318 | 24.71% |
| ABT241018C00110000 | 2024-07-26 3:19PM EDT | 2024-10-18 | 2.92 | 3.10 | 3.30 | -0.58 | -16.57% | 101 | 533 | 25.98% |
| ABT241115C00110000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 3.94 | 3.95 | 4.10 | -0.51 | -11.46% | 56 | 2,229 | 26.05% |
| ABT250117C00110000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.65 | -0.80 | -13.33% | 116 | 3,350 | 26.27% |
| ABT250221C00110000 | 2024-07-18 3:14PM EDT | 2025-02-21 | 3.90 | 6.00 | 6.50 | 0.00 | - | 64 | 100 | 26.67% |
| ABT250620C00110000 | 2024-07-26 2:16PM EDT | 2025-06-20 | 8.40 | 7.10 | 9.15 | -1.60 | -16.00% | 6 | 376 | 27.97% |
| ABT260116C00110000 | 2024-07-24 1:58PM EDT | 2026-01-16 | 12.10 | 10.90 | 11.50 | +0.10 | +0.83% | 1 | 284 | 26.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00110000 | 2024-07-24 10:43AM EDT | 2024-08-02 | 5.65 | 3.85 | 6.00 | 0.00 | - | 41 | 43 | 51.27% |
| ABT240809P00110000 | 2024-07-16 1:56PM EDT | 2024-08-09 | 7.67 | 3.95 | 6.55 | 0.00 | - | - | 2 | 43.95% |
| ABT240816P00110000 | 2024-07-25 12:27PM EDT | 2024-08-16 | 4.60 | 4.85 | 7.60 | 0.00 | - | 11 | 939 | 47.17% |
| ABT240920P00110000 | 2024-07-26 1:50PM EDT | 2024-09-20 | 5.65 | 6.05 | 6.50 | +0.55 | +10.78% | 20 | 2,134 | 21.63% |
| ABT241018P00110000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 7.10 | 4.95 | 8.45 | +0.80 | +12.70% | 35 | 89 | 28.00% |
| ABT241115P00110000 | 2024-07-26 12:11PM EDT | 2024-11-15 | 7.20 | 5.60 | 9.75 | +0.55 | +8.27% | 37 | 296 | 29.98% |
| ABT250117P00110000 | 2024-07-24 1:47PM EDT | 2025-01-17 | 7.40 | 6.30 | 9.65 | 0.00 | - | 14 | 2,636 | 23.63% |
| ABT250221P00110000 | 2024-07-10 10:00AM EDT | 2025-02-21 | 11.00 | 6.75 | 10.75 | 0.00 | - | 5 | 19 | 25.08% |
| ABT250620P00110000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 9.22 | 8.55 | 12.45 | 0.00 | - | 1 | 826 | 24.33% |
| ABT260116P00110000 | 2024-07-24 12:46PM EDT | 2026-01-16 | 11.20 | 9.70 | 12.30 | 0.00 | - | 1 | 552 | 18.72% |
© 2024 Yahoo. All rights reserved.