Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241011C00120000 | 2024-10-04 10:30AM EDT | 2024-10-11 | 0.21 | 0.00 | 0.25 | +0.15 | +250.00% | 1 | 477 | 37.70% |
| ABT241018C00120000 | 2024-10-04 3:33PM EDT | 2024-10-18 | 0.40 | 0.34 | 0.42 | +0.04 | +11.11% | 104 | 3,727 | 29.64% |
| ABT241025C00120000 | 2024-10-02 10:52AM EDT | 2024-10-25 | 0.50 | 0.40 | 0.67 | -0.17 | -25.37% | 1 | 80 | 27.88% |
| ABT241101C00120000 | 2024-09-24 10:41AM EDT | 2024-11-01 | 1.14 | 0.64 | 0.76 | 0.00 | - | 5 | 17 | 25.12% |
| ABT241108C00120000 | 2024-10-04 12:24PM EDT | 2024-11-08 | 0.90 | 0.85 | 1.16 | -0.10 | -10.00% | 35 | 24 | 26.45% |
| ABT241115C00120000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 1.30 | 1.01 | 1.32 | +0.06 | +4.84% | 247 | 3,106 | 25.46% |
| ABT241220C00120000 | 2024-10-04 12:14PM EDT | 2024-12-20 | 2.06 | 1.97 | 2.25 | +0.06 | +3.00% | 11 | 1,259 | 24.15% |
| ABT250117C00120000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 2.52 | 2.34 | 2.60 | -0.16 | -5.97% | 183 | 4,793 | 22.29% |
| ABT250221C00120000 | 2024-10-04 2:22PM EDT | 2025-02-21 | 3.45 | 2.99 | 3.50 | -0.05 | -1.43% | 335 | 627 | 22.83% |
| ABT250516C00120000 | 2024-10-03 3:31PM EDT | 2025-05-16 | 5.10 | 4.95 | 5.25 | 0.00 | - | 2 | 74 | 23.26% |
| ABT250620C00120000 | 2024-10-02 9:40AM EDT | 2025-06-20 | 5.50 | 5.20 | 5.85 | 0.00 | - | 3 | 1,211 | 23.26% |
| ABT250919C00120000 | 2024-09-20 1:09PM EDT | 2025-09-19 | 7.65 | 6.05 | 7.50 | 0.00 | - | 21 | 41 | 23.82% |
| ABT260116C00120000 | 2024-10-04 3:14PM EDT | 2026-01-16 | 8.93 | 8.75 | 9.15 | +0.23 | +2.64% | 9 | 527 | 23.83% |
| ABT270115C00120000 | 2024-09-27 9:43AM EDT | 2027-01-15 | 13.10 | 12.90 | 15.05 | 0.00 | - | 1 | 10 | 26.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241018P00120000 | 2024-09-30 12:08PM EDT | 2024-10-18 | 7.80 | 7.90 | 8.20 | 0.00 | - | 1 | 23 | 37.60% |
| ABT241025P00120000 | 2024-10-03 11:10AM EDT | 2024-10-25 | 8.09 | 8.00 | 8.80 | 0.00 | - | 1 | 112 | 37.92% |
| ABT241101P00120000 | 2024-09-30 3:07PM EDT | 2024-11-01 | 7.43 | 8.15 | 9.20 | 0.00 | - | 1 | 26 | 36.61% |
| ABT241115P00120000 | 2024-10-03 12:10PM EDT | 2024-11-15 | 8.47 | 7.90 | 9.05 | 0.00 | - | 18 | 133 | 28.52% |
| ABT241220P00120000 | 2024-10-03 11:17AM EDT | 2024-12-20 | 8.80 | 8.10 | 10.15 | 0.00 | - | 17 | 17 | 27.11% |
| ABT250117P00120000 | 2024-09-19 10:08AM EDT | 2025-01-17 | 7.25 | 9.00 | 10.40 | 0.00 | - | 8 | 574 | 24.33% |
| ABT250221P00120000 | 2024-09-25 3:57PM EDT | 2025-02-21 | 9.65 | 8.80 | 11.05 | 0.00 | - | 217 | 240 | 23.58% |
| ABT250620P00120000 | 2024-09-19 3:11PM EDT | 2025-06-20 | 10.40 | 10.65 | 11.60 | 0.00 | - | 1 | 67 | 18.85% |
| ABT260116P00120000 | 2024-09-19 3:50PM EDT | 2026-01-16 | 12.46 | 13.00 | 13.55 | 0.00 | - | 2 | 80 | 17.98% |
| ABT270115P00120000 | 2024-09-25 10:04AM EDT | 2027-01-15 | 16.10 | 15.40 | 16.50 | 0.00 | - | 2 | 3 | 17.89% |
© 2024 Yahoo. All rights reserved.