UK markets open in 5 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,314.20 +4.60 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,368.14 +1,945.88 (+4.28%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 38.10 | 34.30 | 37.15 | 0.00 | - | 15 | 10 | 607.62% |
| ABT240503C00090000 | 2024-04-15 3:32PM EDT | 90.00 | 19.50 | 15.65 | 16.85 | 0.00 | - | - | 1 | 210.35% |
| ABT240503C00098000 | 2024-04-15 2:19PM EDT | 98.00 | 11.75 | 7.60 | 9.65 | 0.00 | - | - | 1 | 151.95% |
| ABT240503C00100000 | 2024-04-26 2:54PM EDT | 100.00 | 7.80 | 5.40 | 7.35 | 0.00 | - | 32 | 33 | 106.93% |
| ABT240503C00101000 | 2024-04-15 3:21PM EDT | 101.00 | 8.80 | 4.75 | 6.20 | 0.00 | - | - | 41 | 101.37% |
| ABT240503C00104000 | 2024-05-02 12:25PM EDT | 104.00 | 1.34 | 1.78 | 2.23 | -1.73 | -56.35% | 2 | 4 | 45.02% |
| ABT240503C00105000 | 2024-05-02 2:44PM EDT | 105.00 | 1.18 | 1.01 | 1.33 | -1.32 | -52.80% | 16 | 169 | 35.65% |
| ABT240503C00106000 | 2024-05-02 3:46PM EDT | 106.00 | 0.30 | 0.40 | 0.45 | -0.49 | -62.03% | 99 | 100 | 22.07% |
| ABT240503C00107000 | 2024-05-02 3:10PM EDT | 107.00 | 0.13 | 0.09 | 0.18 | -0.40 | -75.47% | 645 | 267 | 25.29% |
| ABT240503C00108000 | 2024-05-02 3:58PM EDT | 108.00 | 0.03 | 0.01 | 0.04 | -0.16 | -84.21% | 933 | 368 | 24.61% |
| ABT240503C00109000 | 2024-05-02 3:08PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 47 | 319 | 31.64% |
| ABT240503C00110000 | 2024-05-02 2:55PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 58 | 501 | 43.75% |
| ABT240503C00111000 | 2024-05-02 10:19AM EDT | 111.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 492 | 39.84% |
| ABT240503C00112000 | 2024-05-02 10:57AM EDT | 112.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 174 | 51.56% |
| ABT240503C00113000 | 2024-04-29 11:08AM EDT | 113.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 57 | 77.73% |
| ABT240503C00114000 | 2024-05-02 10:19AM EDT | 114.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 1 | 198 | 86.72% |
| ABT240503C00115000 | 2024-04-29 9:31AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 59.38% |
| ABT240503C00116000 | 2024-05-01 9:32AM EDT | 116.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 35 | 71.88% |
| ABT240503C00117000 | 2024-04-24 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 201 | 37 | 144.92% |
| ABT240503C00118000 | 2024-04-22 11:45AM EDT | 118.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 20 | 38 | 128.91% |
| ABT240503C00119000 | 2024-04-26 11:26AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ABT240503C00120000 | 2024-04-26 11:24AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ABT240503C00121000 | 2024-04-26 11:23AM EDT | 121.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 179.49% |
| ABT240503C00122000 | 2024-04-26 11:22AM EDT | 122.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1 | 3 | 178.91% |
| ABT240503C00123000 | 2024-04-17 9:43AM EDT | 123.00 | 0.04 | 0.00 | 0.59 | 0.00 | - | - | 3 | 185.35% |
| ABT240503C00124000 | 2024-04-08 10:43AM EDT | 124.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 190.23% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 125.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | - | 3 | 210.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 2024-04-22 2:14PM EDT | 90.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 229.69% |
| ABT240503P00092000 | 2024-05-02 12:04PM EDT | 92.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 27 | 14 | 222.85% |
| ABT240503P00093000 | 2024-05-02 1:20PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 97 | 90.63% |
| ABT240503P00094000 | 2024-05-02 12:51PM EDT | 94.00 | 0.02 | 0.01 | 0.13 | -0.02 | -50.00% | 65 | 5 | 120.31% |
| ABT240503P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 121.88% |
| ABT240503P00097000 | 2024-04-17 9:40AM EDT | 97.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | - | 1 | 86.33% |
| ABT240503P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 23 | 146.58% |
| ABT240503P00099000 | 2024-04-30 3:43PM EDT | 99.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 84.57% |
| ABT240503P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 25 | 24 | 77.34% |
| ABT240503P00101000 | 2024-04-26 11:51AM EDT | 101.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 36 | 88.57% |
| ABT240503P00102000 | 2024-05-02 3:54PM EDT | 102.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 78 | 43.75% |
| ABT240503P00103000 | 2024-05-01 3:29PM EDT | 103.00 | 0.08 | 0.02 | 0.62 | 0.00 | - | 1 | 62 | 58.98% |
| ABT240503P00104000 | 2024-05-02 12:56PM EDT | 104.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 75 | 205 | 28.13% |
| ABT240503P00105000 | 2024-05-02 3:12PM EDT | 105.00 | 0.16 | 0.13 | 0.19 | -0.06 | -27.27% | 72 | 301 | 23.93% |
| ABT240503P00106000 | 2024-05-02 3:54PM EDT | 106.00 | 0.59 | 0.46 | 0.50 | +0.07 | +13.46% | 55 | 292 | 20.70% |
| ABT240503P00107000 | 2024-05-02 3:09PM EDT | 107.00 | 1.06 | 0.96 | 1.29 | +0.04 | +3.92% | 62 | 367 | 27.05% |
| ABT240503P00108000 | 2024-05-02 3:12PM EDT | 108.00 | 2.12 | 1.93 | 3.50 | +0.36 | +20.45% | 21 | 480 | 64.65% |
| ABT240503P00109000 | 2024-05-02 2:45PM EDT | 109.00 | 3.52 | 2.86 | 3.30 | +1.01 | +40.24% | 4 | 54 | 51.95% |
| ABT240503P00110000 | 2024-05-02 3:09PM EDT | 110.00 | 3.92 | 2.49 | 4.35 | +0.88 | +28.95% | 19 | 7 | 66.89% |
| ABT240503P00111000 | 2024-05-02 3:04PM EDT | 111.00 | 4.93 | 3.70 | 6.45 | +1.04 | +26.74% | 11 | 7 | 146.09% |
| ABT240503P00112000 | 2024-05-02 3:05PM EDT | 112.00 | 5.93 | 4.70 | 7.00 | +0.73 | +14.04% | 9 | 12 | 133.69% |
| ABT240503P00113000 | 2024-04-26 9:49AM EDT | 113.00 | 6.21 | 6.20 | 8.20 | 0.00 | - | 4 | 20 | 79.88% |
| ABT240503P00114000 | 2024-04-17 1:57PM EDT | 114.00 | 8.20 | 6.70 | 9.70 | 0.00 | - | 32 | 0 | 88.28% |
| ABT240503P00115000 | 2024-04-17 2:19PM EDT | 115.00 | 9.20 | 7.55 | 10.60 | 0.00 | - | 65 | 0 | 205.66% |
| ABT240503P00116000 | 2024-03-26 1:15PM EDT | 116.00 | 5.93 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 112.11% |
| ABT240503P00117000 | 2024-03-26 9:51AM EDT | 117.00 | 7.24 | 8.90 | 12.00 | 0.00 | - | 1 | 0 | 189.94% |
| ABT240503P00118000 | 2024-04-15 1:55PM EDT | 118.00 | 8.86 | 11.00 | 12.80 | 0.00 | - | 2 | 0 | 184.96% |
| ABT240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 10.73 | 12.35 | 14.85 | 0.00 | - | - | 0 | 208.20% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.28 | 18.25 | 21.50 | 0.00 | - | 1 | 0 | 255.47% |
© 2024 Yahoo. All rights reserved.