Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 7.50 | 8.20 | 0.00 | - | - | 1 | 30.59% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 7.05 | 7.25 | 0.00 | - | - | 5 | 28.49% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 6.10 | 6.25 | 0.00 | - | 2 | 2 | 25.66% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 5.25 | 5.40 | 0.00 | - | 1 | 13 | 24.49% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 4.45 | 4.55 | 0.00 | - | - | 19 | 23.00% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 3.70 | 3.85 | 0.00 | - | - | 1 | 22.66% |
| ABT240524C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.95 | 3.05 | 3.10 | 0.00 | - | 1 | 5 | 21.31% |
| ABT240524C00106000 | 2024-04-30 1:59PM EDT | 106.00 | 2.48 | 2.36 | 2.46 | -0.45 | -15.36% | 6 | 5 | 20.48% |
| ABT240524C00107000 | 2024-04-29 11:41AM EDT | 107.00 | 2.50 | 1.87 | 1.91 | 0.00 | - | 1 | 9 | 19.85% |
| ABT240524C00108000 | 2024-04-30 11:59AM EDT | 108.00 | 1.39 | 1.42 | 1.48 | -0.46 | -24.86% | 1 | 206 | 19.65% |
| ABT240524C00109000 | 2024-04-30 12:55PM EDT | 109.00 | 0.98 | 1.05 | 1.09 | -0.30 | -23.44% | 1 | 79 | 19.17% |
| ABT240524C00110000 | 2024-04-30 1:14PM EDT | 110.00 | 0.75 | 0.75 | 0.84 | -0.25 | -25.00% | 4 | 41 | 19.42% |
| ABT240524C00111000 | 2024-04-29 3:33PM EDT | 111.00 | 0.68 | 0.53 | 0.57 | 0.00 | - | 3 | 31 | 18.78% |
| ABT240524C00112000 | 2024-04-30 1:59PM EDT | 112.00 | 0.40 | 0.35 | 0.40 | -0.08 | -16.67% | 209 | 29 | 18.68% |
| ABT240524C00113000 | 2024-04-29 1:48PM EDT | 113.00 | 0.33 | 0.24 | 0.29 | 0.00 | - | 11 | 256 | 18.90% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.17 | 0.21 | 0.00 | - | 2 | 135 | 19.14% |
| ABT240524C00115000 | 2024-04-26 2:07PM EDT | 115.00 | 0.24 | 0.12 | 0.15 | 0.00 | - | 3 | 14 | 19.34% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.08 | 0.12 | 0.00 | - | 2 | 84 | 20.07% |
| ABT240524C00117000 | 2024-04-30 1:59PM EDT | 117.00 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 9 | 66 | 22.95% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 29.32% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 6 | 6 | 46.51% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.01 | 0.19 | +0.06 | +46.15% | 2 | 5 | 28.57% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 0.35 | 0.00 | - | - | 2 | 36.04% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | - | 1 | 37.65% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 39.21% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 40.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 69.53% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.42 | -0.45 | -90.00% | 3 | 1 | 45.41% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.03 | 0.50 | 0.00 | - | - | 1 | 37.79% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 36.38% |
| ABT240524P00097000 | 2024-04-18 9:47AM EDT | 97.00 | 0.47 | 0.12 | 0.16 | 0.00 | - | - | 10 | 22.80% |
| ABT240524P00098000 | 2024-04-30 11:34AM EDT | 98.00 | 0.15 | 0.16 | 0.19 | -0.12 | -44.44% | 1 | 13 | 21.63% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.22 | 0.25 | 0.00 | - | 6 | 7 | 20.95% |
| ABT240524P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.43% | 2 | 5 | 20.07% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.38 | 0.43 | 0.00 | - | 1 | 14 | 19.53% |
| ABT240524P00102000 | 2024-04-30 1:18PM EDT | 102.00 | 0.54 | 0.54 | 0.57 | +0.08 | +17.39% | 12 | 42 | 18.92% |
| ABT240524P00103000 | 2024-04-30 2:00PM EDT | 103.00 | 0.72 | 0.72 | 0.75 | +0.10 | +16.13% | 35 | 23 | 18.29% |
| ABT240524P00104000 | 2024-04-30 1:58PM EDT | 104.00 | 0.96 | 0.93 | 1.00 | +0.17 | +21.52% | 46 | 31 | 17.87% |
| ABT240524P00105000 | 2024-04-30 1:26PM EDT | 105.00 | 1.35 | 1.26 | 1.31 | +0.20 | +17.39% | 22 | 36 | 17.38% |
| ABT240524P00106000 | 2024-04-30 2:00PM EDT | 106.00 | 1.63 | 1.64 | 1.68 | +0.41 | +33.61% | 5 | 16 | 16.77% |
| ABT240524P00107000 | 2024-04-30 1:53PM EDT | 107.00 | 2.15 | 2.10 | 2.17 | +0.38 | +21.47% | 13 | 28 | 16.50% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 2.61 | 3.40 | 0.00 | - | 1 | 23 | 22.36% |
| ABT240524P00109000 | 2024-04-30 12:06PM EDT | 109.00 | 3.36 | 3.25 | 3.60 | +0.62 | +22.63% | 3 | 15 | 17.96% |
| ABT240524P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 3.38 | 4.00 | 4.15 | 0.00 | - | 20 | 61 | 15.72% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 4.80 | 4.95 | 0.00 | - | 20 | 70 | 15.31% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 5.65 | 5.85 | 0.00 | - | 28 | 33 | 15.63% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 6.60 | 7.30 | 0.00 | - | 10 | 20 | 24.76% |
| ABT240524P00114000 | 2024-04-17 9:46AM EDT | 114.00 | 9.27 | 6.85 | 7.75 | 0.00 | - | - | 1 | 16.85% |
| ABT240524P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 8.30 | 7.95 | 8.90 | 0.00 | - | 28 | 2 | 22.27% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 9.00 | 9.75 | 0.00 | - | 1 | 1 | 20.07% |
| ABT240524P00117000 | 2024-04-24 11:48AM EDT | 117.00 | 10.50 | 10.35 | 10.90 | 0.00 | - | - | 1 | 25.83% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 10.20 | 11.75 | 0.00 | - | 10 | 0 | 23.15% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 13.95 | 14.75 | 0.00 | - | 1 | 0 | 27.54% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 17.90 | 20.00 | 0.00 | - | - | 0 | 59.18% |
© 2024 Yahoo. All rights reserved.