Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 2024-04-26 | 1.73 | 1.24 | 2.82 | 0.00 | - | 1 | 129 | 83.89% |
| ABT240503C00105000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 2.27 | 2.30 | 2.70 | 0.00 | - | 8 | 150 | 27.59% |
| ABT240510C00105000 | 2024-04-24 9:38AM EDT | 2024-05-10 | 2.77 | 2.77 | 2.96 | 0.00 | - | 1 | 64 | 23.39% |
| ABT240517C00105000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 3.09 | 3.15 | 3.65 | 0.00 | - | 58 | 2,097 | 26.26% |
| ABT240524C00105000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 3.60 | 3.40 | 3.60 | 0.00 | - | 3 | 4 | 22.44% |
| ABT240531C00105000 | 2024-04-19 9:55AM EDT | 2024-05-31 | 4.10 | 3.30 | 3.90 | 0.00 | - | 34 | 25 | 22.46% |
| ABT240621C00105000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 4.61 | 4.10 | 4.70 | +0.06 | +1.32% | 3 | 5,930 | 22.74% |
| ABT240816C00105000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 6.40 | 6.35 | 6.80 | 0.00 | - | 17 | 279 | 25.20% |
| ABT240920C00105000 | 2024-04-25 1:16PM EDT | 2024-09-20 | 7.35 | 7.00 | 8.35 | 0.00 | - | 2 | 220 | 27.83% |
| ABT241115C00105000 | 2024-04-24 10:03AM EDT | 2024-11-15 | 8.55 | 8.85 | 9.75 | 0.00 | - | 9 | 374 | 28.17% |
| ABT250117C00105000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 10.00 | 10.25 | 10.55 | 0.00 | - | 5 | 923 | 26.86% |
| ABT250620C00105000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 12.00 | 12.25 | 14.60 | 0.00 | - | 2 | 369 | 30.42% |
| ABT260116C00105000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 15.90 | 14.85 | 16.40 | 0.00 | - | 3 | 47 | 28.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00105000 | 2024-04-25 3:31PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.22 | 0.00 | - | 26 | 206 | 35.94% |
| ABT240503P00105000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.44 | 0.38 | 0.51 | 0.00 | - | 181 | 278 | 18.65% |
| ABT240510P00105000 | 2024-04-25 3:31PM EDT | 2024-05-10 | 0.77 | 0.67 | 0.91 | 0.00 | - | 21 | 79 | 18.90% |
| ABT240517P00105000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 1.05 | 0.93 | 1.17 | 0.00 | - | 70 | 8,028 | 18.30% |
| ABT240524P00105000 | 2024-04-25 2:57PM EDT | 2024-05-24 | 1.31 | 1.00 | 1.39 | 0.00 | - | 6 | 26 | 17.90% |
| ABT240531P00105000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 1.38 | 1.26 | 2.13 | 0.00 | - | 5 | 23 | 21.85% |
| ABT240621P00105000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.92 | 1.88 | 2.02 | 0.00 | - | 184 | 9,460 | 16.69% |
| ABT240816P00105000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 3.40 | 3.25 | 3.60 | 0.00 | - | 384 | 2,219 | 18.71% |
| ABT240920P00105000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 4.00 | 3.85 | 4.05 | 0.00 | - | 41 | 2,609 | 18.05% |
| ABT241115P00105000 | 2024-04-25 2:51PM EDT | 2024-11-15 | 5.20 | 5.00 | 6.20 | 0.00 | - | 11 | 130 | 22.25% |
| ABT250117P00105000 | 2024-04-25 12:20PM EDT | 2025-01-17 | 6.02 | 5.35 | 6.00 | 0.00 | - | 7 | 1,749 | 18.89% |
| ABT250620P00105000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 7.25 | 7.25 | 8.55 | 0.00 | - | 1 | 206 | 20.72% |
| ABT260116P00105000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 9.16 | 8.30 | 9.45 | 0.00 | - | 13 | 282 | 18.57% |
© 2024 Yahoo. All rights reserved.