Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240719C00060000 | 2024-06-07 10:30AM EDT | 60.00 | 46.16 | 42.45 | 44.95 | 0.00 | - | 1 | 1 | 66.41% |
| ABT240719C00090000 | 2024-06-06 1:59PM EDT | 90.00 | 14.98 | 12.95 | 15.80 | 0.00 | - | 1 | 3 | 57.93% |
| ABT240719C00095000 | 2024-06-13 10:01AM EDT | 95.00 | 8.60 | 8.75 | 9.50 | 0.00 | - | 3 | 52 | 29.52% |
| ABT240719C00097500 | 2024-06-10 9:59AM EDT | 97.50 | 12.00 | 7.00 | 7.25 | 0.00 | - | 2 | 45 | 26.34% |
| ABT240719C00100000 | 2024-06-13 2:22PM EDT | 100.00 | 4.95 | 5.00 | 5.75 | +0.04 | +0.81% | 1 | 230 | 28.75% |
| ABT240719C00105000 | 2024-06-14 3:38PM EDT | 105.00 | 2.15 | 2.04 | 2.45 | +0.08 | +3.86% | 396 | 6,342 | 23.78% |
| ABT240719C00110000 | 2024-06-14 3:51PM EDT | 110.00 | 0.64 | 0.58 | 0.77 | -0.03 | -4.48% | 71 | 4,821 | 21.95% |
| ABT240719C00115000 | 2024-06-14 1:47PM EDT | 115.00 | 0.23 | 0.19 | 0.30 | -0.01 | -4.17% | 6 | 4,686 | 23.98% |
| ABT240719C00120000 | 2024-06-14 2:29PM EDT | 120.00 | 0.23 | 0.04 | 0.22 | +0.14 | +155.56% | 2 | 3,069 | 29.05% |
| ABT240719C00125000 | 2024-06-11 3:30PM EDT | 125.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 8 | 27 | 36.13% |
| ABT240719C00130000 | 2024-06-13 11:49AM EDT | 130.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 103 | 51.69% |
| ABT240719C00135000 | 2024-05-07 2:07PM EDT | 135.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | - | 0 | 50.59% |
| ABT240719C00160000 | 2024-06-03 3:42PM EDT | 160.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 83.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240719P00085000 | 2024-06-06 10:53AM EDT | 85.00 | 0.07 | 0.02 | 1.11 | 0.00 | - | 1 | 2 | 57.52% |
| ABT240719P00090000 | 2024-06-14 11:02AM EDT | 90.00 | 0.18 | 0.05 | 0.30 | +0.02 | +12.50% | 2 | 29 | 31.30% |
| ABT240719P00095000 | 2024-06-14 3:01PM EDT | 95.00 | 0.45 | 0.36 | 0.42 | +0.04 | +9.76% | 3 | 1,795 | 23.78% |
| ABT240719P00097500 | 2024-06-14 3:12PM EDT | 97.50 | 0.80 | 0.64 | 0.76 | +0.06 | +8.11% | 11 | 645 | 22.90% |
| ABT240719P00100000 | 2024-06-14 3:53PM EDT | 100.00 | 1.39 | 1.23 | 1.32 | +0.07 | +5.30% | 58 | 2,783 | 22.12% |
| ABT240719P00105000 | 2024-06-14 3:43PM EDT | 105.00 | 3.58 | 3.30 | 3.50 | +0.13 | +3.77% | 45 | 1,438 | 21.66% |
| ABT240719P00110000 | 2024-06-13 11:27AM EDT | 110.00 | 7.40 | 6.00 | 7.35 | 0.00 | - | 4 | 387 | 24.73% |
| ABT240719P00115000 | 2024-06-10 2:11PM EDT | 115.00 | 7.85 | 10.80 | 11.90 | 0.00 | - | 5 | 4 | 28.66% |
| ABT240719P00120000 | 2024-06-06 1:27PM EDT | 120.00 | 15.48 | 14.90 | 17.80 | 0.00 | - | 1 | 1 | 48.68% |
© 2024 Yahoo. All rights reserved.