Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 53.05 | 56.35 | 0.00 | - | 10 | 10 | 0.00% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 35.68 | 35.90 | 39.85 | 0.00 | - | 5 | 20 | 121.88% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 131.64% |
| ABT240621C00080000 | 2024-05-30 2:06PM EDT | 80.00 | 22.15 | 26.00 | 29.90 | 0.00 | - | 4 | 195 | 93.07% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 19.35 | 20.65 | 0.00 | - | 5 | 87 | 0.00% |
| ABT240621C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 11.25 | 16.70 | 18.75 | 0.00 | - | 1 | 63 | 50.98% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 11.55 | 13.35 | 0.00 | - | 30 | 40 | 0.00% |
| ABT240621C00095000 | 2024-05-15 1:02PM EDT | 95.00 | 10.40 | 12.35 | 14.25 | 0.00 | - | 10 | 1,605 | 56.20% |
| ABT240621C00097500 | 2024-06-07 12:07PM EDT | 97.50 | 10.00 | 9.90 | 10.90 | +4.40 | +78.57% | 1 | 51 | 49.85% |
| ABT240621C00099000 | 2024-06-06 11:28AM EDT | 99.00 | 5.93 | 7.70 | 9.55 | 0.00 | - | 6 | 7 | 47.41% |
| ABT240621C00100000 | 2024-06-07 11:37AM EDT | 100.00 | 7.10 | 6.75 | 9.00 | +2.33 | +48.85% | 6 | 1,342 | 51.29% |
| ABT240621C00101000 | 2024-06-07 2:39PM EDT | 101.00 | 6.76 | 6.75 | 7.10 | +3.11 | +85.21% | 20 | 78 | 31.64% |
| ABT240621C00102000 | 2024-06-07 2:53PM EDT | 102.00 | 6.10 | 5.05 | 6.10 | +2.63 | +75.79% | 67 | 326 | 28.27% |
| ABT240621C00103000 | 2024-06-07 2:58PM EDT | 103.00 | 5.36 | 4.25 | 5.20 | +2.86 | +114.40% | 39 | 483 | 26.61% |
| ABT240621C00104000 | 2024-06-07 3:12PM EDT | 104.00 | 4.45 | 3.55 | 4.35 | +2.64 | +145.86% | 40 | 1,156 | 25.29% |
| ABT240621C00105000 | 2024-06-07 3:46PM EDT | 105.00 | 3.45 | 2.92 | 3.55 | +2.15 | +165.38% | 393 | 8,328 | 24.10% |
| ABT240621C00106000 | 2024-06-07 3:49PM EDT | 106.00 | 2.89 | 2.46 | 2.81 | +1.96 | +210.75% | 226 | 297 | 22.97% |
| ABT240621C00107000 | 2024-06-07 3:41PM EDT | 107.00 | 2.26 | 2.07 | 2.17 | +1.54 | +213.89% | 255 | 589 | 22.27% |
| ABT240621C00108000 | 2024-06-07 3:59PM EDT | 108.00 | 1.61 | 1.55 | 1.64 | +1.08 | +203.77% | 448 | 3,014 | 21.88% |
| ABT240621C00109000 | 2024-06-07 3:35PM EDT | 109.00 | 1.35 | 1.13 | 1.20 | +1.04 | +335.48% | 25 | 1,015 | 21.53% |
| ABT240621C00110000 | 2024-06-07 3:46PM EDT | 110.00 | 0.86 | 0.66 | 0.88 | +0.68 | +377.78% | 2,200 | 4,047 | 21.68% |
| ABT240621C00111000 | 2024-06-07 2:17PM EDT | 111.00 | 0.38 | 0.38 | 0.64 | +0.27 | +245.45% | 12 | 57 | 21.95% |
| ABT240621C00112000 | 2024-06-07 3:32PM EDT | 112.00 | 0.50 | 0.39 | 0.46 | +0.44 | +733.33% | 43 | 11 | 22.27% |
| ABT240621C00113000 | 2024-05-22 2:23PM EDT | 113.00 | 0.28 | 0.27 | 0.34 | +0.12 | +75.00% | 1 | 22 | 22.85% |
| ABT240621C00114000 | 2024-06-07 2:10PM EDT | 114.00 | 0.13 | 0.19 | 0.25 | +0.06 | +85.71% | 8 | 48 | 23.44% |
| ABT240621C00115000 | 2024-06-07 3:53PM EDT | 115.00 | 0.15 | 0.14 | 0.19 | +0.10 | +200.00% | 24 | 4,104 | 24.22% |
| ABT240621C00116000 | 2024-06-03 10:23AM EDT | 116.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 10 | 25.10% |
| ABT240621C00120000 | 2024-06-07 2:32PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 28 | 2,723 | 31.06% |
| ABT240621C00125000 | 2024-06-07 3:12PM EDT | 125.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 2,377 | 40.23% |
| ABT240621C00130000 | 2024-05-20 3:47PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 1,761 | 48.73% |
| ABT240621C00135000 | 2024-06-03 12:42PM EDT | 135.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 5 | 254 | 57.42% |
| ABT240621C00140000 | 2024-06-03 1:45PM EDT | 140.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 37 | 128 | 73.83% |
| ABT240621C00145000 | 2024-06-06 2:09PM EDT | 145.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 6 | 54 | 94.14% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 84.96% |
| ABT240621C00155000 | 2024-06-04 9:57AM EDT | 155.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 16 | 85.35% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 103.42% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 85.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 40 | 323 | 186.33% |
| ABT240621P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 182 | 145.70% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 163.67% |
| ABT240621P00070000 | 2024-06-07 1:04PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 578 | 78.13% |
| ABT240621P00075000 | 2024-06-07 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 494 | 67.19% |
| ABT240621P00080000 | 2024-05-20 2:46PM EDT | 80.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 1,783 | 72.07% |
| ABT240621P00085000 | 2024-06-05 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 918 | 61.91% |
| ABT240621P00090000 | 2024-06-07 3:53PM EDT | 90.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 2 | 2,046 | 51.37% |
| ABT240621P00092500 | 2024-06-07 12:42PM EDT | 92.50 | 0.03 | 0.00 | 0.33 | -0.02 | -40.00% | 10 | 429 | 52.78% |
| ABT240621P00095000 | 2024-06-07 2:20PM EDT | 95.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 8 | 1,594 | 32.42% |
| ABT240621P00096000 | 2024-06-07 12:58PM EDT | 96.00 | 0.04 | 0.00 | 0.64 | -0.01 | -20.00% | 7 | 12 | 50.93% |
| ABT240621P00097000 | 2024-06-07 12:14PM EDT | 97.00 | 0.01 | 0.00 | 0.12 | -0.13 | -92.86% | 1 | 515 | 31.45% |
| ABT240621P00097500 | 2024-06-06 2:14PM EDT | 97.50 | 0.11 | 0.00 | 0.13 | 0.00 | - | 13 | 825 | 30.66% |
| ABT240621P00098000 | 2024-06-07 10:12AM EDT | 98.00 | 0.10 | 0.03 | 0.11 | -0.03 | -23.08% | 6 | 11 | 28.42% |
| ABT240621P00099000 | 2024-06-07 12:02PM EDT | 99.00 | 0.07 | 0.03 | 0.09 | -0.12 | -63.16% | 4 | 259 | 24.81% |
| ABT240621P00100000 | 2024-06-07 3:30PM EDT | 100.00 | 0.08 | 0.06 | 0.11 | -0.16 | -66.67% | 61 | 13,965 | 23.34% |
| ABT240621P00101000 | 2024-06-07 3:24PM EDT | 101.00 | 0.12 | 0.10 | 0.14 | -0.30 | -71.43% | 3 | 1,291 | 21.88% |
| ABT240621P00102000 | 2024-06-07 3:37PM EDT | 102.00 | 0.19 | 0.17 | 0.21 | -0.36 | -65.45% | 12 | 632 | 21.34% |
| ABT240621P00103000 | 2024-06-07 3:16PM EDT | 103.00 | 0.25 | 0.26 | 0.31 | -0.69 | -73.40% | 24 | 601 | 20.73% |
| ABT240621P00104000 | 2024-06-07 3:00PM EDT | 104.00 | 0.37 | 0.39 | 0.62 | -0.98 | -72.59% | 48 | 546 | 22.95% |
| ABT240621P00105000 | 2024-06-07 2:52PM EDT | 105.00 | 0.55 | 0.58 | 0.68 | -1.29 | -70.11% | 77 | 13,118 | 20.00% |
| ABT240621P00106000 | 2024-06-07 3:43PM EDT | 106.00 | 0.90 | 0.43 | 1.03 | -1.49 | -62.34% | 83 | 112 | 20.44% |
| ABT240621P00110000 | 2024-06-07 2:37PM EDT | 110.00 | 3.15 | 2.92 | 3.15 | -2.50 | -44.25% | 4 | 914 | 19.63% |
| ABT240621P00115000 | 2024-06-07 2:47PM EDT | 115.00 | 10.65 | 7.20 | 8.35 | +3.25 | +43.92% | 350 | 661 | 39.60% |
| ABT240621P00120000 | 2024-06-07 2:47PM EDT | 120.00 | 15.65 | 12.10 | 12.65 | +3.25 | +26.21% | 350 | 111 | 36.77% |
| ABT240621P00125000 | 2024-05-24 2:36PM EDT | 125.00 | 21.15 | 15.65 | 18.55 | 0.00 | - | 6 | 0 | 70.61% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 24.05 | 27.85 | 0.00 | - | 30 | 0 | 123.51% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 151.73% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 201.83% |
| ABT240621P00170000 | 2024-05-17 3:04PM EDT | 170.00 | 66.65 | 60.30 | 64.15 | 0.00 | - | 30 | 0 | 170.02% |
© 2024 Yahoo. All rights reserved.