Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241025C00080000 | 2024-09-09 2:00PM EDT | 80.00 | 36.55 | 30.70 | 34.60 | 0.00 | - | - | 1 | 53.13% |
| ABT241025C00100000 | 2024-09-05 10:39AM EDT | 100.00 | 14.25 | 12.65 | 13.10 | 0.00 | - | - | 5 | 39.50% |
| ABT241025C00105000 | 2024-09-30 3:59PM EDT | 105.00 | 9.55 | 7.20 | 8.40 | 0.00 | - | 1 | 2 | 31.93% |
| ABT241025C00107000 | 2024-09-24 9:57AM EDT | 107.00 | 7.85 | 6.40 | 6.70 | 0.00 | - | - | 1 | 30.20% |
| ABT241025C00109000 | 2024-09-24 10:38AM EDT | 109.00 | 6.52 | 4.90 | 5.55 | 0.00 | - | - | 196 | 33.13% |
| ABT241025C00110000 | 2024-10-02 12:05PM EDT | 110.00 | 4.82 | 4.25 | 4.50 | 0.00 | - | 1 | 6 | 28.83% |
| ABT241025C00111000 | 2024-10-03 1:17PM EDT | 111.00 | 3.83 | 3.65 | 3.85 | 0.00 | - | 10 | 33 | 28.32% |
| ABT241025C00112000 | 2024-10-04 1:41PM EDT | 112.00 | 3.15 | 2.85 | 3.25 | +0.10 | +3.28% | 2 | 88 | 27.83% |
| ABT241025C00113000 | 2024-10-03 3:19PM EDT | 113.00 | 2.52 | 2.53 | 2.83 | 0.00 | - | 1 | 55 | 28.54% |
| ABT241025C00114000 | 2024-10-03 11:43AM EDT | 114.00 | 1.94 | 2.11 | 2.36 | -0.46 | -19.17% | 1 | 16 | 28.27% |
| ABT241025C00115000 | 2024-10-04 3:44PM EDT | 115.00 | 1.83 | 1.56 | 1.88 | -0.19 | -9.41% | 4 | 57 | 27.37% |
| ABT241025C00116000 | 2024-09-30 9:40AM EDT | 116.00 | 1.28 | 1.25 | 1.57 | -0.09 | -6.57% | 1 | 24 | 27.64% |
| ABT241025C00117000 | 2024-10-03 12:57PM EDT | 117.00 | 1.31 | 1.10 | 1.24 | 0.00 | - | 10 | 1,620 | 27.20% |
| ABT241025C00118000 | 2024-10-02 9:54AM EDT | 118.00 | 1.06 | 0.84 | 1.00 | 0.00 | - | 2 | 62 | 27.25% |
| ABT241025C00119000 | 2024-09-24 11:17AM EDT | 119.00 | 0.99 | 0.46 | 0.81 | 0.00 | - | 5 | 36 | 27.44% |
| ABT241025C00120000 | 2024-10-02 10:52AM EDT | 120.00 | 0.50 | 0.40 | 0.67 | -0.17 | -25.37% | 1 | 80 | 27.88% |
| ABT241025C00121000 | 2024-10-01 9:30AM EDT | 121.00 | 0.65 | 0.36 | 0.50 | 0.00 | - | 13 | 214 | 27.44% |
| ABT241025C00122000 | 2024-09-20 1:11PM EDT | 122.00 | 0.55 | 0.00 | 0.44 | 0.00 | - | 35 | 184 | 28.47% |
| ABT241025C00123000 | 2024-09-23 11:11AM EDT | 123.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 2 | 114 | 29.30% |
| ABT241025C00124000 | 2024-09-19 10:38AM EDT | 124.00 | 0.40 | 0.00 | 0.27 | 0.00 | - | 2 | 63 | 28.66% |
| ABT241025C00125000 | 2024-09-25 10:09AM EDT | 125.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 13 | 48 | 29.35% |
| ABT241025C00126000 | 2024-09-16 9:57AM EDT | 126.00 | 0.60 | 0.00 | 0.26 | 0.00 | - | 16 | 20 | 31.89% |
| ABT241025C00127000 | 2024-09-24 9:53AM EDT | 127.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 8 | 4 | 39.38% |
| ABT241025C00128000 | 2024-09-24 9:53AM EDT | 128.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 8 | 8 | 40.33% |
| ABT241025C00129000 | 2024-09-13 3:58PM EDT | 129.00 | 0.28 | 0.00 | 0.44 | 0.00 | - | - | 4 | 41.65% |
| ABT241025C00130000 | 2024-09-13 12:06PM EDT | 130.00 | 0.25 | 0.00 | 0.42 | 0.00 | - | - | 11 | 42.92% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241025P00075000 | 2024-09-25 12:32PM EDT | 75.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | - | 1 | 89.45% |
| ABT241025P00085000 | 2024-09-25 1:09PM EDT | 85.00 | 0.26 | 0.00 | 0.47 | 0.00 | - | - | 15 | 67.77% |
| ABT241025P00095000 | 2024-10-04 11:39AM EDT | 95.00 | 0.26 | 0.00 | 0.38 | +0.08 | +44.44% | 2 | 0 | 49.61% |
| ABT241025P00100000 | 2024-10-04 11:39AM EDT | 100.00 | 0.33 | 0.06 | 0.51 | +0.07 | +26.92% | 2 | 49 | 40.67% |
| ABT241025P00102000 | 2024-10-04 2:38PM EDT | 102.00 | 0.25 | 0.30 | 0.41 | -0.16 | -39.02% | 1 | 101 | 33.45% |
| ABT241025P00103000 | 2024-09-25 11:24AM EDT | 103.00 | 0.54 | 0.22 | 0.50 | 0.00 | - | 2 | 11 | 32.86% |
| ABT241025P00104000 | 2024-10-04 2:37PM EDT | 104.00 | 1.26 | 0.49 | 0.61 | +0.55 | +77.46% | 1 | 11 | 32.28% |
| ABT241025P00105000 | 2024-10-02 12:36PM EDT | 105.00 | 0.64 | 0.61 | 0.75 | 0.00 | - | 1 | 26 | 31.81% |
| ABT241025P00107000 | 2024-10-03 3:57PM EDT | 107.00 | 1.26 | 0.98 | 1.28 | 0.00 | - | 12 | 197 | 32.94% |
| ABT241025P00108000 | 2024-09-27 2:39PM EDT | 108.00 | 1.35 | 1.23 | 1.39 | 0.00 | - | 22 | 43 | 30.96% |
| ABT241025P00109000 | 2024-09-27 2:39PM EDT | 109.00 | 1.65 | 1.53 | 1.67 | 0.00 | - | 6 | 9 | 30.57% |
| ABT241025P00110000 | 2024-10-03 10:50AM EDT | 110.00 | 1.97 | 1.85 | 2.01 | 0.00 | - | 5 | 513 | 30.37% |
| ABT241025P00111000 | 2024-10-03 2:15PM EDT | 111.00 | 2.71 | 2.23 | 2.54 | +0.19 | +7.54% | 2 | 47 | 31.57% |
| ABT241025P00112000 | 2024-10-04 2:57PM EDT | 112.00 | 2.81 | 2.67 | 2.88 | -0.17 | -5.70% | 3 | 18 | 30.42% |
| ABT241025P00113000 | 2024-10-03 1:48PM EDT | 113.00 | 3.35 | 3.15 | 3.90 | 0.00 | - | 16 | 36 | 35.30% |
| ABT241025P00114000 | 2024-10-03 1:38PM EDT | 114.00 | 3.90 | 3.70 | 4.30 | 0.00 | - | 10 | 16 | 33.84% |
| ABT241025P00115000 | 2024-10-03 1:39PM EDT | 115.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 11 | 117 | 29.94% |
| ABT241025P00116000 | 2024-09-13 3:14PM EDT | 116.00 | 2.94 | 4.95 | 5.15 | 0.00 | - | - | 7 | 29.92% |
| ABT241025P00117000 | 2024-09-18 12:59PM EDT | 117.00 | 3.87 | 4.60 | 6.80 | 0.00 | - | - | 1 | 39.84% |
| ABT241025P00118000 | 2024-09-09 12:35PM EDT | 118.00 | 4.15 | 5.30 | 8.50 | 0.00 | - | - | 1 | 50.21% |
| ABT241025P00119000 | 2024-09-10 10:57AM EDT | 119.00 | 4.95 | 6.15 | 7.45 | 0.00 | - | - | 1 | 31.03% |
| ABT241025P00120000 | 2024-10-03 11:10AM EDT | 120.00 | 8.09 | 8.00 | 8.80 | 0.00 | - | 1 | 112 | 37.92% |
| ABT241025P00121000 | 2024-09-09 12:34PM EDT | 121.00 | 6.10 | 8.80 | 10.15 | 0.00 | - | - | 108 | 44.70% |
| ABT241025P00126000 | 2024-09-11 3:25PM EDT | 126.00 | 10.22 | 13.60 | 14.95 | 0.00 | - | - | 0 | 54.57% |
© 2024 Yahoo. All rights reserved.