Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614C00100000 | 2024-05-29 2:37PM EDT | 100.00 | 2.24 | 2.80 | 3.95 | 0.00 | - | 37 | 43 | 34.38% |
| ABT240614C00101000 | 2024-05-31 12:33PM EDT | 101.00 | 1.95 | 2.09 | 2.47 | -0.61 | -23.83% | 53 | 41 | 22.85% |
| ABT240614C00102000 | 2024-05-31 3:57PM EDT | 102.00 | 1.59 | 1.54 | 1.75 | -0.25 | -13.59% | 63 | 29 | 20.73% |
| ABT240614C00103000 | 2024-05-31 3:57PM EDT | 103.00 | 1.11 | 1.07 | 1.24 | +0.02 | +1.83% | 61 | 27 | 20.12% |
| ABT240614C00104000 | 2024-05-31 2:50PM EDT | 104.00 | 0.62 | 0.72 | 0.98 | 0.00 | - | 105 | 109 | 21.56% |
| ABT240614C00105000 | 2024-05-31 2:55PM EDT | 105.00 | 0.39 | 0.45 | 0.61 | -0.06 | -13.33% | 13 | 402 | 20.36% |
| ABT240614C00106000 | 2024-05-31 12:39PM EDT | 106.00 | 0.27 | 0.26 | 0.52 | -0.08 | -22.86% | 14 | 169 | 22.46% |
| ABT240614C00107000 | 2024-05-31 3:21PM EDT | 107.00 | 0.17 | 0.17 | 0.41 | -0.05 | -22.73% | 5 | 114 | 23.68% |
| ABT240614C00108000 | 2024-05-30 1:08PM EDT | 108.00 | 0.13 | 0.11 | 0.36 | -0.04 | -23.53% | 4 | 42 | 25.64% |
| ABT240614C00109000 | 2024-05-28 3:01PM EDT | 109.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 99 | 76 | 21.88% |
| ABT240614C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 11 | 40 | 24.22% |
| ABT240614C00111000 | 2024-05-28 3:38PM EDT | 111.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 12 | 17 | 26.07% |
| ABT240614C00112000 | 2024-05-31 2:34PM EDT | 112.00 | 0.02 | 0.02 | 1.00 | -0.05 | -71.43% | 8 | 76 | 50.29% |
| ABT240614C00113000 | 2024-05-28 3:24PM EDT | 113.00 | 0.05 | 0.02 | 0.79 | 0.00 | - | 40 | 46 | 49.12% |
| ABT240614C00114000 | 2024-05-28 3:26PM EDT | 114.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 60 | 40 | 41.75% |
| ABT240614C00115000 | 2024-05-28 3:37PM EDT | 115.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 470 | 179 | 49.32% |
| ABT240614C00116000 | 2024-05-28 3:36PM EDT | 116.00 | 0.05 | 0.01 | 0.89 | 0.00 | - | 230 | 130 | 59.47% |
| ABT240614C00117000 | 2024-05-28 3:35PM EDT | 117.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 214 | 58 | 52.83% |
| ABT240614C00118000 | 2024-05-28 3:33PM EDT | 118.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 120 | 30 | 56.45% |
| ABT240614C00119000 | 2024-05-28 3:32PM EDT | 119.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 40 | 10 | 52.64% |
| ABT240614C00120000 | 2024-05-28 3:31PM EDT | 120.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 100 | 30 | 54.25% |
| ABT240614C00121000 | 2024-05-31 2:33PM EDT | 121.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 8 | 8 | 56.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240614P00085000 | 2024-05-17 9:41AM EDT | 85.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 64.55% |
| ABT240614P00090000 | 2024-05-29 3:15PM EDT | 90.00 | 0.65 | 0.00 | 0.99 | 0.00 | - | 7 | 8 | 51.95% |
| ABT240614P00092000 | 2024-05-10 2:48PM EDT | 92.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 8 | 9 | 43.41% |
| ABT240614P00093000 | 2024-05-30 9:32AM EDT | 93.00 | 0.50 | 0.02 | 0.46 | 0.00 | - | 10 | 10 | 40.92% |
| ABT240614P00094000 | 2024-05-10 2:49PM EDT | 94.00 | 0.10 | 0.03 | 0.94 | 0.00 | - | - | 8 | 47.93% |
| ABT240614P00095000 | 2024-05-31 2:38PM EDT | 95.00 | 0.10 | 0.04 | 0.22 | -0.02 | -16.67% | 25 | 42 | 27.64% |
| ABT240614P00096000 | 2024-05-29 3:51PM EDT | 96.00 | 0.20 | 0.08 | 1.08 | 0.00 | - | 4 | 11 | 42.51% |
| ABT240614P00097000 | 2024-05-31 2:55PM EDT | 97.00 | 0.23 | 0.07 | 0.37 | +0.07 | +43.75% | 4 | 28 | 25.24% |
| ABT240614P00098000 | 2024-05-29 3:32PM EDT | 98.00 | 0.47 | 0.04 | 0.27 | 0.00 | - | 14 | 12 | 19.63% |
| ABT240614P00099000 | 2024-05-31 2:55PM EDT | 99.00 | 0.51 | 0.30 | 0.52 | 0.00 | - | 13 | 31 | 20.95% |
| ABT240614P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 0.58 | 0.14 | 0.61 | -0.01 | -1.69% | 9 | 48 | 18.36% |
| ABT240614P00101000 | 2024-05-31 1:19PM EDT | 101.00 | 1.14 | 0.80 | 1.00 | +0.05 | +4.59% | 1 | 85 | 19.17% |
| ABT240614P00102000 | 2024-05-31 3:45PM EDT | 102.00 | 1.59 | 1.16 | 1.35 | +0.05 | +3.25% | 86 | 79 | 18.09% |
| ABT240614P00103000 | 2024-05-31 3:57PM EDT | 103.00 | 1.79 | 1.60 | 1.92 | -0.34 | -15.96% | 25 | 99 | 18.46% |
| ABT240614P00104000 | 2024-05-31 10:08AM EDT | 104.00 | 3.00 | 2.22 | 2.57 | -0.04 | -1.32% | 2 | 35 | 18.56% |
| ABT240614P00105000 | 2024-05-29 11:21AM EDT | 105.00 | 3.60 | 2.87 | 3.20 | 0.00 | - | 4 | 36 | 16.75% |
| ABT240614P00106000 | 2024-05-29 11:36AM EDT | 106.00 | 4.48 | 3.15 | 4.05 | 0.00 | - | 7 | 8 | 17.04% |
| ABT240614P00107000 | 2024-05-31 12:59PM EDT | 107.00 | 5.59 | 3.85 | 6.10 | +0.18 | +3.33% | 10 | 3 | 38.23% |
| ABT240614P00108000 | 2024-05-31 1:00PM EDT | 108.00 | 6.56 | 4.80 | 6.15 | +0.17 | +2.66% | 1 | 1 | 25.17% |
| ABT240614P00109000 | 2024-05-28 10:34AM EDT | 109.00 | 6.53 | 5.35 | 8.75 | 0.00 | - | 4 | 0 | 55.30% |
| ABT240614P00110000 | 2024-05-21 1:56PM EDT | 110.00 | 7.41 | 5.80 | 9.95 | 0.00 | - | 8 | 0 | 61.91% |
| ABT240614P00112000 | 2024-05-03 9:49AM EDT | 112.00 | 5.72 | 7.80 | 11.60 | 0.00 | - | 1 | 0 | 63.62% |
© 2024 Yahoo. All rights reserved.