Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614C00100000 | 2024-05-13 11:46AM EDT | 100.00 | 5.90 | 4.20 | 4.35 | 0.00 | - | 1 | 6 | 21.02% |
| ABT240614C00101000 | 2024-05-16 9:52AM EDT | 101.00 | 4.34 | 3.40 | 3.55 | 0.00 | - | 20 | 20 | 19.83% |
| ABT240614C00102000 | 2024-05-15 9:35AM EDT | 102.00 | 3.85 | 2.70 | 2.83 | 0.00 | - | - | 1 | 18.93% |
| ABT240614C00103000 | 2024-05-16 10:31AM EDT | 103.00 | 3.32 | 2.08 | 2.19 | 0.00 | - | - | 1 | 18.16% |
| ABT240614C00104000 | 2024-05-20 11:18AM EDT | 104.00 | 1.63 | 1.54 | 1.64 | -1.01 | -38.26% | 5 | 33 | 17.53% |
| ABT240614C00105000 | 2024-05-20 11:18AM EDT | 105.00 | 1.18 | 1.08 | 1.21 | -0.37 | -23.87% | 413 | 2 | 17.25% |
| ABT240614C00106000 | 2024-05-17 3:29PM EDT | 106.00 | 0.85 | 0.78 | 0.86 | -0.24 | -22.02% | 3 | 149 | 16.94% |
| ABT240614C00107000 | 2024-05-17 11:14AM EDT | 107.00 | 0.61 | 0.53 | 0.60 | -0.24 | -28.24% | 3 | 76 | 16.82% |
| ABT240614C00108000 | 2024-05-20 10:50AM EDT | 108.00 | 0.40 | 0.36 | 0.43 | -0.11 | -21.57% | 6 | 36 | 17.04% |
| ABT240614C00109000 | 2024-05-14 11:41AM EDT | 109.00 | 0.44 | 0.25 | 0.30 | 0.00 | - | 3 | 7 | 17.19% |
| ABT240614C00110000 | 2024-05-17 2:40PM EDT | 110.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 1 | 39 | 17.65% |
| ABT240614C00111000 | 2024-05-10 12:53PM EDT | 111.00 | 0.35 | 0.12 | 0.17 | 0.00 | - | 2 | 16 | 18.31% |
| ABT240614C00112000 | 2024-05-15 12:13PM EDT | 112.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 1 | 5 | 19.24% |
| ABT240614C00113000 | 2024-05-13 12:15PM EDT | 113.00 | 0.18 | 0.06 | 0.16 | 0.00 | - | 2 | 10 | 21.49% |
| ABT240614C00116000 | 2024-05-14 10:30AM EDT | 116.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | - | 50 | 29.15% |
| ABT240614C00117000 | 2024-05-10 11:32AM EDT | 117.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 60 | 30 | 31.06% |
| ABT240614C00118000 | 2024-05-09 12:07PM EDT | 118.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 0 | 32.62% |
| ABT240614C00120000 | 2024-05-08 11:02AM EDT | 120.00 | 0.32 | 0.02 | 0.27 | 0.00 | - | - | 1 | 35.79% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614P00085000 | 2024-05-17 9:41AM EDT | 85.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 1 | 1 | 45.61% |
| ABT240614P00090000 | 2024-05-13 3:13PM EDT | 90.00 | 0.13 | 0.03 | 0.27 | 0.00 | - | 1 | 2 | 34.86% |
| ABT240614P00092000 | 2024-05-10 2:48PM EDT | 92.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 8 | 9 | 30.76% |
| ABT240614P00094000 | 2024-05-10 2:49PM EDT | 94.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | - | 8 | 25.83% |
| ABT240614P00095000 | 2024-05-14 11:31AM EDT | 95.00 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 42 | 19.73% |
| ABT240614P00096000 | 2024-05-20 9:49AM EDT | 96.00 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 7 | 9 | 18.65% |
| ABT240614P00097000 | 2024-05-17 10:43AM EDT | 97.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 7 | 17.82% |
| ABT240614P00098000 | 2024-05-07 12:04PM EDT | 98.00 | 0.32 | 0.23 | 0.27 | 0.00 | - | - | 2 | 17.04% |
| ABT240614P00099000 | 2024-05-20 10:55AM EDT | 99.00 | 0.34 | 0.34 | 0.38 | +0.04 | +13.33% | 3 | 2 | 16.46% |
| ABT240614P00100000 | 2024-05-20 11:17AM EDT | 100.00 | 0.51 | 0.49 | 0.53 | +0.08 | +18.60% | 1 | 35 | 15.85% |
| ABT240614P00101000 | 2024-05-17 3:37PM EDT | 101.00 | 0.61 | 0.68 | 0.75 | 0.00 | - | 30 | 49 | 15.41% |
| ABT240614P00102000 | 2024-05-17 3:37PM EDT | 102.00 | 0.97 | 0.96 | 1.03 | +0.14 | +16.87% | 2 | 55 | 14.87% |
| ABT240614P00103000 | 2024-05-17 2:10PM EDT | 103.00 | 1.10 | 1.34 | 1.41 | 0.00 | - | 3 | 58 | 14.48% |
| ABT240614P00104000 | 2024-05-17 10:13AM EDT | 104.00 | 1.75 | 1.81 | 1.90 | +0.25 | +16.67% | 1 | 9 | 14.21% |
| ABT240614P00105000 | 2024-05-20 11:19AM EDT | 105.00 | 2.38 | 2.39 | 2.48 | +0.38 | +19.00% | 2 | 49 | 13.82% |
| ABT240614P00106000 | 2024-05-14 11:27AM EDT | 106.00 | 2.87 | 3.05 | 3.20 | 0.00 | - | 6 | 7 | 13.87% |
| ABT240614P00107000 | 2024-05-20 12:17PM EDT | 107.00 | 3.90 | 3.85 | 3.95 | +0.60 | +18.18% | 4 | 3 | 13.26% |
| ABT240614P00108000 | 2024-05-07 12:04PM EDT | 108.00 | 3.12 | 4.65 | 4.85 | 0.00 | - | - | 8 | 13.84% |
| ABT240614P00109000 | 2024-05-08 12:53PM EDT | 109.00 | 4.99 | 5.50 | 5.80 | 0.00 | - | 1 | 4 | 14.82% |
| ABT240614P00110000 | 2024-05-16 1:11PM EDT | 110.00 | 5.10 | 6.20 | 6.85 | 0.00 | - | 2 | 13 | 17.77% |
| ABT240614P00112000 | 2024-05-03 9:49AM EDT | 112.00 | 5.72 | 7.00 | 8.80 | 0.00 | - | 1 | 0 | 20.22% |
© 2024 Yahoo. All rights reserved.