Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 43.00 | 47.70 | 0.00 | - | 1 | 1 | 61.33% |
| ABT240816C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 36.18 | 36.25 | 40.10 | 0.00 | - | - | 5 | 62.21% |
| ABT240816C00085000 | 2024-02-22 12:12PM EDT | 85.00 | 34.50 | 25.95 | 27.65 | 0.00 | - | 3 | 0 | 73.65% |
| ABT240816C00090000 | 2024-06-07 2:36PM EDT | 90.00 | 18.01 | 16.55 | 19.55 | +3.96 | +28.19% | 1 | 17 | 45.08% |
| ABT240816C00095000 | 2024-06-06 1:14PM EDT | 95.00 | 10.42 | 12.75 | 13.80 | 0.00 | - | 2 | 10 | 29.76% |
| ABT240816C00097500 | 2024-06-06 9:46AM EDT | 97.50 | 7.75 | 11.20 | 11.45 | 0.00 | - | 27 | 69 | 26.77% |
| ABT240816C00100000 | 2024-06-07 2:58PM EDT | 100.00 | 9.45 | 8.65 | 9.85 | +2.90 | +44.27% | 35 | 741 | 28.53% |
| ABT240816C00105000 | 2024-06-07 3:41PM EDT | 105.00 | 5.70 | 5.50 | 5.65 | +2.15 | +60.56% | 151 | 991 | 22.66% |
| ABT240816C00110000 | 2024-06-07 3:54PM EDT | 110.00 | 3.00 | 2.86 | 2.94 | +1.45 | +93.55% | 792 | 3,260 | 21.08% |
| ABT240816C00115000 | 2024-06-07 3:41PM EDT | 115.00 | 1.36 | 1.27 | 1.35 | +0.75 | +122.95% | 58 | 2,348 | 20.52% |
| ABT240816C00120000 | 2024-06-07 12:06PM EDT | 120.00 | 0.55 | 0.50 | 0.59 | +0.33 | +150.00% | 26 | 992 | 20.75% |
| ABT240816C00125000 | 2024-06-07 3:39PM EDT | 125.00 | 0.26 | 0.04 | 0.27 | +0.11 | +73.33% | 44 | 2,387 | 21.58% |
| ABT240816C00130000 | 2024-06-07 3:54PM EDT | 130.00 | 0.12 | 0.06 | 0.18 | -0.08 | -40.00% | 6 | 682 | 23.93% |
| ABT240816C00135000 | 2024-06-07 9:34AM EDT | 135.00 | 0.57 | 0.03 | 0.50 | +0.54 | +1,800.00% | 1 | 285 | 33.81% |
| ABT240816C00140000 | 2024-06-07 9:34AM EDT | 140.00 | 0.19 | 0.00 | 1.12 | +0.14 | +280.00% | 1 | 17 | 45.85% |
| ABT240816C00145000 | 2024-05-22 12:49PM EDT | 145.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 159 | 36.52% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 2 | 17 | 47.88% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 42 | 49 | 51.39% |
| ABT240816C00160000 | 2024-04-26 9:35AM EDT | 160.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 15 | 38.28% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 50.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 57.62% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.39% |
| ABT240816P00070000 | 2024-05-22 2:11PM EDT | 70.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 7 | 52.93% |
| ABT240816P00075000 | 2024-05-06 3:16PM EDT | 75.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 20 | 70 | 43.51% |
| ABT240816P00080000 | 2024-06-04 3:46PM EDT | 80.00 | 0.18 | 0.05 | 2.11 | 0.00 | - | 20 | 43 | 53.37% |
| ABT240816P00085000 | 2024-05-22 12:38PM EDT | 85.00 | 0.10 | 0.05 | 0.54 | 0.00 | - | 10 | 40 | 37.35% |
| ABT240816P00090000 | 2024-06-06 2:14PM EDT | 90.00 | 0.28 | 0.08 | 0.27 | 0.00 | - | 1 | 293 | 25.59% |
| ABT240816P00095000 | 2024-06-07 12:06PM EDT | 95.00 | 0.45 | 0.42 | 0.67 | -0.26 | -36.62% | 21 | 1,744 | 24.44% |
| ABT240816P00097500 | 2024-06-07 11:21AM EDT | 97.50 | 0.80 | 0.54 | 0.74 | -0.32 | -28.57% | 10 | 578 | 21.39% |
| ABT240816P00100000 | 2024-06-07 2:47PM EDT | 100.00 | 1.05 | 0.93 | 1.16 | -0.73 | -41.01% | 22 | 1,132 | 20.87% |
| ABT240816P00105000 | 2024-06-07 3:35PM EDT | 105.00 | 2.30 | 2.41 | 2.47 | -1.35 | -36.99% | 216 | 1,755 | 19.34% |
| ABT240816P00110000 | 2024-06-07 3:28PM EDT | 110.00 | 4.65 | 4.70 | 4.90 | -2.20 | -32.12% | 41 | 1,127 | 18.61% |
| ABT240816P00115000 | 2024-06-05 9:32AM EDT | 115.00 | 12.00 | 7.25 | 8.70 | 0.00 | - | 1 | 199 | 20.06% |
| ABT240816P00120000 | 2024-05-31 2:46PM EDT | 120.00 | 18.30 | 12.35 | 14.25 | 0.00 | - | 70 | 49 | 30.75% |
| ABT240816P00125000 | 2024-06-05 10:05AM EDT | 125.00 | 22.67 | 16.55 | 18.15 | 0.00 | - | 33 | 33 | 27.53% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 28.90 | 32.75 | 0.00 | - | 3 | 0 | 59.78% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 33.90 | 37.75 | 0.00 | - | - | 0 | 65.11% |
© 2024 Yahoo. All rights reserved.