Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607C00085000 | 2024-05-16 11:15AM EDT | 85.00 | 20.25 | 16.10 | 19.90 | 0.00 | - | 1 | 1 | 89.26% |
| ABT240607C00096000 | 2024-06-03 9:41AM EDT | 96.00 | 7.80 | 5.15 | 7.70 | +1.86 | +31.31% | 3 | 20 | 67.68% |
| ABT240607C00097000 | 2024-05-31 2:24PM EDT | 97.00 | 4.65 | 3.90 | 8.05 | 0.00 | - | 5 | 10 | 96.97% |
| ABT240607C00099000 | 2024-06-03 3:04PM EDT | 99.00 | 4.35 | 3.85 | 5.05 | +1.00 | +29.85% | 2 | 25 | 56.93% |
| ABT240607C00100000 | 2024-05-31 3:36PM EDT | 100.00 | 1.99 | 3.00 | 3.15 | 0.00 | - | 3 | 20 | 25.59% |
| ABT240607C00101000 | 2024-05-31 3:57PM EDT | 101.00 | 3.00 | 2.07 | 2.40 | +1.34 | +80.72% | 10 | 125 | 26.22% |
| ABT240607C00102000 | 2024-06-03 11:24AM EDT | 102.00 | 1.60 | 1.40 | 1.65 | +0.65 | +68.42% | 28 | 298 | 24.32% |
| ABT240607C00103000 | 2024-06-03 3:33PM EDT | 103.00 | 0.98 | 0.87 | 0.92 | +0.37 | +60.66% | 59 | 140 | 20.46% |
| ABT240607C00104000 | 2024-06-03 3:29PM EDT | 104.00 | 0.54 | 0.48 | 0.53 | +0.31 | +134.78% | 83 | 221 | 20.61% |
| ABT240607C00105000 | 2024-06-03 3:31PM EDT | 105.00 | 0.27 | 0.22 | 0.32 | +0.14 | +107.69% | 274 | 209 | 21.88% |
| ABT240607C00106000 | 2024-06-03 3:52PM EDT | 106.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 67 | 148 | 21.49% |
| ABT240607C00107000 | 2024-06-03 2:19PM EDT | 107.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 71 | 116 | 22.36% |
| ABT240607C00108000 | 2024-06-03 2:07PM EDT | 108.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 158 | 151 | 27.05% |
| ABT240607C00109000 | 2024-06-03 12:53PM EDT | 109.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 23 | 115 | 29.49% |
| ABT240607C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 0.04 | 0.00 | 0.22 | +0.02 | +100.00% | 3 | 185 | 42.58% |
| ABT240607C00111000 | 2024-05-31 1:42PM EDT | 111.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 22 | 40.04% |
| ABT240607C00112000 | 2024-06-03 10:32AM EDT | 112.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 25 | 85 | 40.04% |
| ABT240607C00113000 | 2024-06-03 9:49AM EDT | 113.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 4 | 194 | 59.86% |
| ABT240607C00114000 | 2024-05-30 12:08PM EDT | 114.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 70 | 71 | 52.54% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 115.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 3 | 8 | 47.27% |
| ABT240607C00116000 | 2024-04-29 2:21PM EDT | 116.00 | 0.25 | 0.01 | 0.34 | 0.00 | - | - | 1 | 63.09% |
| ABT240607C00117000 | 2024-06-03 11:38AM EDT | 117.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 8 | 49.61% |
| ABT240607C00118000 | 2024-06-03 3:12PM EDT | 118.00 | 0.01 | 0.00 | 0.21 | -0.19 | -95.00% | 1 | 1 | 63.67% |
| ABT240607C00120000 | 2024-06-03 9:34AM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | - | 1 | 55.08% |
| ABT240607C00121000 | 2024-06-03 2:49PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 12 | 55.47% |
| ABT240607C00130000 | 2024-05-23 3:21PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 139.16% |
| ABT240607C00135000 | 2024-05-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 2 | 147.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607P00080000 | 2024-05-31 1:15PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| ABT240607P00085000 | 2024-05-22 10:25AM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 30 | 54 | 59.38% |
| ABT240607P00090000 | 2024-06-03 3:46PM EDT | 90.00 | 0.08 | 0.00 | 0.24 | +0.02 | +33.33% | 16 | 3 | 65.43% |
| ABT240607P00093000 | 2024-05-31 3:58PM EDT | 93.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 79.35% |
| ABT240607P00095000 | 2024-06-03 3:30PM EDT | 95.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 1 | 3 | 42.97% |
| ABT240607P00096000 | 2024-05-31 2:16PM EDT | 96.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 3 | 61.62% |
| ABT240607P00097000 | 2024-05-31 1:50PM EDT | 97.00 | 1.08 | 0.00 | 0.12 | +1.00 | +1,250.00% | 1 | 17 | 33.79% |
| ABT240607P00098000 | 2024-06-03 3:50PM EDT | 98.00 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 4 | 68 | 27.93% |
| ABT240607P00099000 | 2024-06-03 3:55PM EDT | 99.00 | 0.08 | 0.00 | 0.29 | -0.15 | -65.22% | 12 | 40 | 31.64% |
| ABT240607P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 0.13 | 0.03 | 0.16 | -0.26 | -66.67% | 115 | 63 | 21.19% |
| ABT240607P00101000 | 2024-06-03 2:01PM EDT | 101.00 | 0.25 | 0.08 | 0.28 | -0.36 | -59.02% | 69 | 130 | 19.58% |
| ABT240607P00102000 | 2024-06-03 3:46PM EDT | 102.00 | 0.52 | 0.47 | 0.51 | -0.67 | -56.30% | 32 | 557 | 18.36% |
| ABT240607P00103000 | 2024-06-03 1:47PM EDT | 103.00 | 0.85 | 0.88 | 0.93 | -0.78 | -47.85% | 279 | 306 | 17.97% |
| ABT240607P00104000 | 2024-06-03 3:59PM EDT | 104.00 | 1.54 | 1.47 | 1.55 | -0.98 | -38.89% | 32 | 131 | 18.02% |
| ABT240607P00105000 | 2024-05-31 3:54PM EDT | 105.00 | 1.87 | 1.55 | 2.40 | -1.43 | -43.33% | 5 | 69 | 20.41% |
| ABT240607P00106000 | 2024-05-17 3:45PM EDT | 106.00 | 2.50 | 3.10 | 3.40 | 0.00 | - | 7 | 8 | 25.93% |
| ABT240607P00107000 | 2024-06-03 12:18PM EDT | 107.00 | 4.29 | 3.10 | 4.35 | -1.27 | -22.84% | 4 | 7 | 29.10% |
| ABT240607P00108000 | 2024-05-24 11:33AM EDT | 108.00 | 3.95 | 4.00 | 5.30 | 0.00 | - | 1 | 0 | 31.54% |
| ABT240607P00109000 | 2024-05-17 11:20AM EDT | 109.00 | 4.81 | 5.05 | 6.35 | 0.00 | - | 3 | 1 | 38.28% |
| ABT240607P00110000 | 2024-05-24 9:44AM EDT | 110.00 | 5.90 | 5.80 | 8.20 | 0.00 | - | 2 | 0 | 71.58% |
| ABT240607P00111000 | 2024-05-13 10:53AM EDT | 111.00 | 6.07 | 6.05 | 9.25 | 0.00 | - | 3 | 0 | 78.42% |
| ABT240607P00113000 | 2024-05-09 2:23PM EDT | 113.00 | 8.31 | 8.85 | 10.70 | 0.00 | - | 1 | 1 | 70.70% |
| ABT240607P00114000 | 2024-05-06 1:37PM EDT | 114.00 | 8.45 | 9.40 | 11.55 | 0.00 | - | - | 0 | 68.95% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 8.96 | 10.75 | 14.90 | 0.00 | - | 20 | 0 | 84.38% |
| ABT240607P00117000 | 2024-05-10 3:51PM EDT | 117.00 | 12.00 | 13.30 | 14.55 | 0.00 | - | 2 | 1 | 81.05% |
© 2024 Yahoo. All rights reserved.