Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00120000 | 2024-04-19 2:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 8,658 | 78.13% |
| ABT240426C00120000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 32.81% |
| ABT240503C00120000 | 2024-04-17 9:45AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 38 | 30.66% |
| ABT240510C00120000 | 2024-04-18 1:23PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.28 | 0.00 | - | 2 | 22 | 31.30% |
| ABT240517C00120000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.30 | -0.02 | -20.00% | 28 | 3,999 | 27.69% |
| ABT240524C00120000 | 2024-04-17 1:36PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.22 | 0.00 | - | 4 | 4 | 23.15% |
| ABT240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.43 | +0.18 | +81.82% | 108 | 2,422 | 20.39% |
| ABT240816C00120000 | 2024-04-19 2:37PM EDT | 2024-08-16 | 1.24 | 1.28 | 1.38 | +0.49 | +65.33% | 62 | 1,982 | 21.50% |
| ABT240920C00120000 | 2024-04-19 12:44PM EDT | 2024-09-20 | 1.75 | 1.92 | 2.04 | +0.41 | +30.60% | 15 | 660 | 22.10% |
| ABT241115C00120000 | 2024-04-19 3:56PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.30 | +0.81 | +33.20% | 5 | 209 | 23.62% |
| ABT250117C00120000 | 2024-04-19 12:01PM EDT | 2025-01-17 | 4.10 | 4.15 | 4.35 | +0.90 | +28.12% | 4 | 3,175 | 23.91% |
| ABT250620C00120000 | 2024-04-17 12:05PM EDT | 2025-06-20 | 5.68 | 5.70 | 7.15 | 0.00 | - | 198 | 297 | 25.55% |
| ABT260116C00120000 | 2024-04-18 11:39AM EDT | 2026-01-16 | 9.50 | 9.30 | 10.35 | +1.10 | +13.10% | 3 | 174 | 26.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00120000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 15.60 | 10.10 | 14.30 | 0.00 | - | 471 | 82 | 248.05% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 2024-04-26 | 10.52 | 10.00 | 14.60 | 0.00 | - | 12 | 0 | 94.04% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 2024-05-10 | 9.38 | 10.05 | 14.70 | 0.00 | - | - | 0 | 57.96% |
| ABT240517P00120000 | 2024-04-19 2:33PM EDT | 2024-05-17 | 13.10 | 10.60 | 14.80 | -1.95 | -12.96% | 260 | 138 | 51.54% |
| ABT240621P00120000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 13.00 | 11.00 | 15.00 | -1.09 | -7.74% | 5 | 232 | 36.11% |
| ABT240816P00120000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 14.55 | 11.25 | 14.10 | 0.00 | - | 1 | 132 | 21.52% |
| ABT240920P00120000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 14.60 | 12.45 | 14.90 | 0.00 | - | 1 | 170 | 22.77% |
| ABT241115P00120000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 14.82 | 13.60 | 15.30 | 0.00 | - | 10 | 20 | 21.03% |
| ABT250117P00120000 | 2024-04-18 11:08AM EDT | 2025-01-17 | 15.25 | 14.00 | 15.40 | 0.00 | - | 4 | 1,137 | 18.79% |
| ABT250620P00120000 | 2024-03-18 12:57PM EDT | 2025-06-20 | 11.62 | 15.80 | 17.50 | 0.00 | - | 21 | 19 | 20.17% |
| ABT260116P00120000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 17.21 | 16.05 | 17.80 | 0.00 | - | 2 | 80 | 17.11% |
© 2024 Yahoo. All rights reserved.