Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT270115C00075000 | 2024-09-17 12:07PM EDT | 75.00 | 47.15 | 40.55 | 42.70 | 0.00 | - | - | 5 | 32.47% |
| ABT270115C00090000 | 2024-09-23 9:31AM EDT | 90.00 | 29.70 | 30.20 | 31.10 | 0.00 | - | 1 | 6 | 29.00% |
| ABT270115C00100000 | 2024-09-20 9:31AM EDT | 100.00 | 24.50 | 23.55 | 24.85 | 0.00 | - | 6 | 6 | 28.05% |
| ABT270115C00105000 | 2024-09-27 11:52AM EDT | 105.00 | 20.90 | 20.55 | 21.75 | 0.00 | - | 1 | 3 | 27.14% |
| ABT270115C00110000 | 2024-10-04 10:55AM EDT | 110.00 | 18.15 | 17.80 | 18.60 | -0.01 | -0.06% | 2 | 12 | 25.87% |
| ABT270115C00115000 | 2024-10-01 2:37PM EDT | 115.00 | 16.32 | 15.20 | 16.40 | 0.00 | - | 1 | 59 | 25.75% |
| ABT270115C00120000 | 2024-09-27 9:43AM EDT | 120.00 | 13.10 | 12.90 | 15.05 | 0.00 | - | 1 | 10 | 26.57% |
| ABT270115C00125000 | 2024-09-27 3:21PM EDT | 125.00 | 10.40 | 10.85 | 12.90 | 0.00 | - | 1 | 2 | 25.92% |
| ABT270115C00130000 | 2024-09-20 9:31AM EDT | 130.00 | 9.55 | 9.00 | 9.70 | 0.00 | - | 40 | 40 | 23.40% |
| ABT270115C00135000 | 2024-09-27 12:31PM EDT | 135.00 | 7.65 | 7.45 | 8.20 | 0.00 | - | 25 | 28 | 23.10% |
| ABT270115C00145000 | 2024-09-30 3:14PM EDT | 145.00 | 5.10 | 4.90 | 5.45 | 0.00 | - | 5 | 7 | 22.03% |
| ABT270115C00150000 | 2024-09-18 9:54AM EDT | 150.00 | 5.18 | 3.95 | 4.75 | 0.00 | - | - | 2 | 22.26% |
| ABT270115C00155000 | 2024-09-16 11:01AM EDT | 155.00 | 4.78 | 3.15 | 3.90 | 0.00 | - | - | 1 | 21.99% |
| ABT270115C00170000 | 2024-09-30 9:30AM EDT | 170.00 | 0.90 | 1.53 | 2.27 | 0.00 | - | 1 | 3 | 21.77% |
Putsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT270115P00070000 | 2024-09-19 3:22PM EDT | 70.00 | 1.62 | 0.00 | 2.09 | 0.00 | - | - | 5 | 26.81% |
| ABT270115P00075000 | 2024-09-18 2:54PM EDT | 75.00 | 2.25 | 2.24 | 2.75 | 0.00 | - | - | 6 | 25.95% |
| ABT270115P00080000 | 2024-09-19 12:49PM EDT | 80.00 | 3.00 | 2.95 | 3.50 | 0.00 | - | - | 2 | 24.96% |
| ABT270115P00085000 | 2024-09-19 2:51PM EDT | 85.00 | 3.97 | 3.75 | 4.20 | 0.00 | - | - | 4 | 23.55% |
| ABT270115P00120000 | 2024-09-25 10:04AM EDT | 120.00 | 16.10 | 15.40 | 16.50 | 0.00 | - | 2 | 3 | 17.89% |
© 2024 Yahoo. All rights reserved.