Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 11.75 | 9.65 | 9.95 | 0.00 | - | 1 | 276 | 53.71% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 13.75 | 9.90 | 10.65 | 0.00 | - | 1 | 1,614 | 30.18% |
| ABT240719C00095000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 11.75 | 10.90 | 11.10 | 0.00 | - | 13 | 46 | 27.10% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 11.25 | 11.75 | 0.00 | - | 1 | 9 | 27.09% |
| ABT240920C00095000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 12.35 | 11.15 | 12.40 | 0.00 | - | 1 | 32 | 26.59% |
| ABT241115C00095000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 13.70 | 11.90 | 13.55 | -1.10 | -7.43% | 1 | 45 | 26.98% |
| ABT250117C00095000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 15.79 | 14.55 | 14.85 | 0.00 | - | 6 | 405 | 27.76% |
| ABT250620C00095000 | 2024-05-10 2:20PM EDT | 2025-06-20 | 17.25 | 17.00 | 17.35 | 0.00 | - | 1 | 100 | 28.29% |
| ABT260116C00095000 | 2024-05-13 1:47PM EDT | 2026-01-16 | 19.77 | 18.80 | 20.05 | -1.83 | -8.47% | 2 | 55 | 28.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00095000 | 2024-05-13 12:14PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 80 | 766 | 41.80% |
| ABT240524P00095000 | 2024-05-10 2:38PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.43 | 0.00 | - | 1 | 7 | 44.29% |
| ABT240531P00095000 | 2024-05-13 1:56PM EDT | 2024-05-31 | 0.42 | 0.03 | 0.41 | +0.04 | +10.53% | 8 | 22 | 34.72% |
| ABT240607P00095000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.49 | 0.00 | - | 8 | 10 | 31.25% |
| ABT240614P00095000 | 2024-05-10 2:48PM EDT | 2024-06-14 | 0.16 | 0.01 | 0.26 | 0.00 | - | 25 | 41 | 23.39% |
| ABT240621P00095000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.20 | -0.04 | -20.00% | 1 | 1,631 | 19.97% |
| ABT240719P00095000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 0.54 | 0.54 | 0.61 | +0.04 | +8.00% | 9 | 32 | 20.66% |
| ABT240816P00095000 | 2024-05-10 10:48AM EDT | 2024-08-16 | 0.80 | 0.84 | 0.89 | 0.00 | - | 1 | 1,694 | 19.73% |
| ABT240920P00095000 | 2024-05-08 12:36PM EDT | 2024-09-20 | 1.42 | 1.16 | 1.23 | 0.00 | - | 3 | 3,113 | 19.06% |
| ABT241115P00095000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 2.27 | 2.06 | 2.14 | 0.00 | - | 7 | 101 | 20.23% |
| ABT250117P00095000 | 2024-05-13 12:14PM EDT | 2025-01-17 | 2.70 | 2.66 | 2.79 | -0.29 | -9.70% | 5 | 1,723 | 19.92% |
| ABT250620P00095000 | 2024-05-13 10:39AM EDT | 2025-06-20 | 4.15 | 4.05 | 4.25 | -0.05 | -1.19% | 1 | 416 | 19.70% |
| ABT260116P00095000 | 2024-05-09 12:31PM EDT | 2026-01-16 | 5.85 | 5.55 | 5.85 | 0.00 | - | 1 | 289 | 19.41% |
© 2024 Yahoo. All rights reserved.