Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00110000 | 2024-05-09 1:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 186 | 49.61% |
| ABT240517C00110000 | 2024-05-09 2:27PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 226 | 3,572 | 20.51% |
| ABT240524C00110000 | 2024-05-09 1:48PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.16 | 0.00 | - | 75 | 245 | 18.12% |
| ABT240531C00110000 | 2024-05-09 2:24PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.51 | -0.09 | -27.27% | 73 | 113 | 21.24% |
| ABT240607C00110000 | 2024-05-08 11:02AM EDT | 2024-06-07 | 0.52 | 0.24 | 0.80 | 0.00 | - | 25 | 21 | 22.02% |
| ABT240614C00110000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 0.51 | 0.44 | 1.13 | -0.49 | -49.00% | 2 | 10 | 23.00% |
| ABT240621C00110000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.68 | -0.15 | -18.29% | 172 | 3,300 | 16.93% |
| ABT240628C00110000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 0.95 | 0.73 | 1.19 | +0.10 | +11.76% | 4 | - | 19.98% |
| ABT240719C00110000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 1.55 | 1.46 | 1.52 | -0.15 | -8.82% | 239 | 580 | 18.91% |
| ABT240816C00110000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 2.28 | 2.21 | 2.27 | -0.13 | -5.39% | 62 | 630 | 19.90% |
| ABT240920C00110000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 3.06 | 2.99 | 3.15 | -0.14 | -4.38% | 18 | 753 | 20.83% |
| ABT241115C00110000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 4.56 | 4.45 | 4.65 | -0.22 | -4.60% | 74 | 536 | 22.66% |
| ABT250117C00110000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 5.97 | 5.65 | 5.85 | -0.03 | -0.50% | 14 | 1,230 | 23.15% |
| ABT250620C00110000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 9.25 | 6.15 | 10.50 | 0.00 | - | 2 | 161 | 28.84% |
| ABT260116C00110000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 11.46 | 11.05 | 11.55 | -0.14 | -1.21% | 2 | 272 | 25.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00110000 | 2024-05-09 2:43PM EDT | 2024-05-10 | 5.28 | 5.15 | 6.80 | +0.10 | +1.93% | 4 | 2 | 108.79% |
| ABT240517P00110000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 5.40 | 5.15 | 5.50 | +0.15 | +2.86% | 12 | 1,831 | 25.20% |
| ABT240524P00110000 | 2024-05-07 10:45AM EDT | 2024-05-24 | 4.23 | 4.45 | 5.60 | 0.00 | - | 1 | 58 | 20.90% |
| ABT240531P00110000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 5.29 | 4.55 | 6.15 | +1.64 | +44.93% | 11 | 25 | 25.54% |
| ABT240607P00110000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 4.82 | 5.15 | 5.95 | 0.00 | - | 20 | 24 | 19.90% |
| ABT240614P00110000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 5.44 | 4.95 | 5.60 | +0.03 | +0.55% | 10 | 0 | 13.50% |
| ABT240621P00110000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 5.48 | 5.45 | 5.75 | +0.03 | +0.55% | 32 | 1,898 | 14.21% |
| ABT240719P00110000 | 2024-05-09 1:59PM EDT | 2024-07-19 | 6.10 | 5.20 | 7.50 | -0.12 | -1.93% | 1 | 421 | 22.91% |
| ABT240816P00110000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 6.70 | 6.20 | 7.40 | 0.00 | - | 6 | 1,145 | 18.90% |
| ABT240920P00110000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 7.05 | 6.70 | 8.65 | +0.65 | +10.16% | 5 | 1,860 | 21.56% |
| ABT241115P00110000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 8.20 | 7.95 | 9.95 | 0.00 | - | 7 | 241 | 22.58% |
| ABT250117P00110000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 8.25 | 8.50 | 8.95 | 0.00 | - | 1 | 2,695 | 16.60% |
| ABT250620P00110000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 9.57 | 9.90 | 11.20 | 0.00 | - | 1 | 7 | 18.32% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 11.24 | 10.85 | 12.90 | 0.00 | - | 3 | 146 | 18.05% |
© 2024 Yahoo. All rights reserved.