Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628C00097000 | 2024-05-22 11:10AM EDT | 97.00 | 8.30 | 10.50 | 12.20 | 0.00 | - | - | 2 | 54.39% |
| ABT240628C00098000 | 2024-06-03 9:54AM EDT | 98.00 | 6.55 | 9.20 | 10.95 | 0.00 | - | 1 | 1 | 47.66% |
| ABT240628C00100000 | 2024-06-04 9:55AM EDT | 100.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240628C00101000 | 2024-05-31 3:38PM EDT | 101.00 | 2.44 | 6.20 | 7.50 | 0.00 | - | 11 | 13 | 31.93% |
| ABT240628C00102000 | 2024-06-07 2:47PM EDT | 102.00 | 6.25 | 5.70 | 6.75 | +3.64 | +139.46% | 4 | 96 | 32.13% |
| ABT240628C00103000 | 2024-06-07 3:34PM EDT | 103.00 | 5.60 | 5.20 | 5.50 | +2.61 | +87.29% | 15 | 189 | 25.73% |
| ABT240628C00104000 | 2024-06-07 3:59PM EDT | 104.00 | 4.50 | 4.50 | 4.80 | +2.29 | +103.62% | 279 | 1,790 | 26.00% |
| ABT240628C00105000 | 2024-06-07 3:24PM EDT | 105.00 | 3.85 | 3.55 | 3.90 | +2.14 | +125.15% | 35 | 267 | 23.51% |
| ABT240628C00106000 | 2024-06-07 12:29PM EDT | 106.00 | 2.75 | 3.05 | 3.75 | +1.47 | +114.84% | 68 | 98 | 28.30% |
| ABT240628C00107000 | 2024-06-07 3:29PM EDT | 107.00 | 2.59 | 2.25 | 2.58 | +1.67 | +181.52% | 21 | 204 | 22.19% |
| ABT240628C00108000 | 2024-06-07 3:30PM EDT | 108.00 | 2.05 | 1.82 | 2.19 | +1.37 | +201.47% | 15 | 818 | 23.22% |
| ABT240628C00109000 | 2024-06-07 3:13PM EDT | 109.00 | 1.57 | 1.41 | 1.72 | +1.07 | +214.00% | 20 | 114 | 22.80% |
| ABT240628C00110000 | 2024-06-07 3:35PM EDT | 110.00 | 1.26 | 1.04 | 1.40 | +0.91 | +260.00% | 43 | 447 | 23.24% |
| ABT240628C00111000 | 2024-06-07 3:13PM EDT | 111.00 | 0.92 | 0.73 | 1.07 | +0.78 | +557.14% | 32 | 231 | 22.97% |
| ABT240628C00112000 | 2024-06-07 2:59PM EDT | 112.00 | 0.62 | 0.53 | 1.59 | +0.46 | +287.50% | 3 | 7 | 31.86% |
| ABT240628C00113000 | 2024-06-07 3:03PM EDT | 113.00 | 0.48 | 0.38 | 1.61 | +0.10 | +26.32% | 7 | 3 | 35.13% |
| ABT240628C00114000 | 2024-06-06 3:47PM EDT | 114.00 | 0.10 | 0.28 | 1.26 | 0.00 | - | 14 | 16 | 33.91% |
| ABT240628C00115000 | 2024-06-07 3:02PM EDT | 115.00 | 0.27 | 0.21 | 0.32 | +0.18 | +200.00% | 26 | 59 | 22.66% |
| ABT240628C00116000 | 2024-06-07 12:57PM EDT | 116.00 | 0.26 | 0.17 | 0.35 | +0.20 | +333.33% | 6 | 36 | 25.34% |
| ABT240628C00117000 | 2024-06-06 3:49PM EDT | 117.00 | 0.10 | 0.13 | 0.68 | 0.00 | - | 16 | 30 | 33.35% |
| ABT240628C00119000 | 2024-05-17 2:30PM EDT | 119.00 | 0.06 | 0.07 | 0.53 | 0.00 | - | 60 | 26 | 34.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240628P00094000 | 2024-06-06 10:20AM EDT | 94.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 6 | 21 | 37.35% |
| ABT240628P00095000 | 2024-06-07 2:05PM EDT | 95.00 | 0.12 | 0.02 | 0.14 | -0.03 | -20.00% | 31 | 36 | 30.71% |
| ABT240628P00096000 | 2024-06-05 9:41AM EDT | 96.00 | 0.20 | 0.02 | 0.16 | 0.00 | - | 1 | 9 | 29.40% |
| ABT240628P00097000 | 2024-06-06 2:06PM EDT | 97.00 | 0.17 | 0.01 | 0.14 | 0.00 | - | 9 | 11 | 26.47% |
| ABT240628P00098000 | 2024-06-07 12:56PM EDT | 98.00 | 0.14 | 0.04 | 0.13 | -0.24 | -63.16% | 5 | 26 | 23.98% |
| ABT240628P00099000 | 2024-06-06 1:39PM EDT | 99.00 | 0.29 | 0.07 | 0.34 | 0.00 | - | 4 | 42 | 27.59% |
| ABT240628P00100000 | 2024-06-07 2:47PM EDT | 100.00 | 0.15 | 0.01 | 0.29 | -0.27 | -64.29% | 37 | 55 | 24.00% |
| ABT240628P00101000 | 2024-06-06 2:01PM EDT | 101.00 | 0.59 | 0.16 | 0.46 | 0.00 | - | 2 | 31 | 24.81% |
| ABT240628P00102000 | 2024-06-07 3:22PM EDT | 102.00 | 0.28 | 0.19 | 0.52 | -0.53 | -65.43% | 35 | 59 | 23.10% |
| ABT240628P00103000 | 2024-06-07 1:01PM EDT | 103.00 | 0.55 | 0.40 | 0.65 | -0.67 | -54.92% | 38 | 18 | 22.14% |
| ABT240628P00104000 | 2024-06-07 3:13PM EDT | 104.00 | 0.54 | 0.49 | 0.70 | -1.07 | -66.46% | 56 | 17 | 19.78% |
| ABT240628P00105000 | 2024-06-07 3:10PM EDT | 105.00 | 0.74 | 0.78 | 1.06 | -2.11 | -74.04% | 45 | 18 | 20.68% |
| ABT240628P00106000 | 2024-06-06 11:11AM EDT | 106.00 | 2.43 | 1.07 | 2.02 | 0.00 | - | 1 | 7 | 26.81% |
| ABT240628P00107000 | 2024-06-07 3:29PM EDT | 107.00 | 1.42 | 1.48 | 1.84 | -1.94 | -57.74% | 11 | 4 | 20.63% |
| ABT240628P00108000 | 2024-05-29 3:20PM EDT | 108.00 | 7.17 | 1.95 | 2.14 | 0.00 | - | 3 | 1 | 18.65% |
| ABT240628P00109000 | 2024-05-29 11:31AM EDT | 109.00 | 7.59 | 2.49 | 2.69 | 0.00 | - | 1 | 0 | 18.31% |
| ABT240628P00110000 | 2024-05-13 11:59AM EDT | 110.00 | 5.47 | 3.15 | 4.45 | 0.00 | - | 10 | 0 | 29.69% |
| ABT240628P00112000 | 2024-05-09 9:37AM EDT | 112.00 | 7.26 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 22.49% |
| ABT240628P00113000 | 2024-05-20 3:35PM EDT | 113.00 | 9.90 | 5.50 | 7.20 | 0.00 | - | - | 1 | 37.04% |
© 2024 Yahoo. All rights reserved.