Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-05-16 9:33AM EDT | 55.00 | 50.00 | 45.50 | 49.70 | 0.00 | - | 1 | 1 | 63.48% |
| ABT240920C00070000 | 2024-05-14 11:38AM EDT | 70.00 | 34.90 | 30.50 | 35.05 | 0.00 | - | 1 | 13 | 70.26% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 100.29% |
| ABT240920C00085000 | 2024-05-22 11:11AM EDT | 85.00 | 20.90 | 18.15 | 19.55 | 0.00 | - | 4 | 12 | 40.13% |
| ABT240920C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 15.00 | 13.70 | 14.90 | 0.00 | - | 1 | 8 | 34.12% |
| ABT240920C00095000 | 2024-05-15 9:31AM EDT | 95.00 | 11.80 | 9.55 | 10.40 | 0.00 | - | 2 | 33 | 28.25% |
| ABT240920C00097500 | 2024-05-29 3:27PM EDT | 97.50 | 7.00 | 6.75 | 8.90 | 0.00 | - | 6 | 10 | 28.48% |
| ABT240920C00100000 | 2024-05-31 1:23PM EDT | 100.00 | 5.70 | 6.05 | 6.95 | -0.30 | -5.00% | 79 | 216 | 25.93% |
| ABT240920C00105000 | 2024-05-31 12:43PM EDT | 105.00 | 3.20 | 3.40 | 3.50 | -0.14 | -4.19% | 15 | 604 | 20.86% |
| ABT240920C00110000 | 2024-05-31 3:01PM EDT | 110.00 | 1.65 | 1.66 | 1.74 | +0.01 | +0.61% | 6 | 805 | 19.79% |
| ABT240920C00115000 | 2024-05-31 3:26PM EDT | 115.00 | 0.69 | 0.04 | 1.00 | -0.06 | -8.00% | 8 | 3,294 | 20.86% |
| ABT240920C00120000 | 2024-05-31 11:28AM EDT | 120.00 | 0.33 | 0.31 | 0.39 | 0.00 | - | 2 | 782 | 19.85% |
| ABT240920C00125000 | 2024-05-29 3:27PM EDT | 125.00 | 0.20 | 0.11 | 0.28 | 0.00 | - | 34 | 1,329 | 21.97% |
| ABT240920C00130000 | 2024-05-22 1:57PM EDT | 130.00 | 0.21 | 0.04 | 0.74 | 0.00 | - | 3 | 712 | 31.20% |
| ABT240920C00135000 | 2024-05-17 3:36PM EDT | 135.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 207 | 24.90% |
| ABT240920C00140000 | 2024-05-15 3:20PM EDT | 140.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 4 | 43 | 31.62% |
| ABT240920C00145000 | 2024-05-07 2:12PM EDT | 145.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 2 | 18 | 54.18% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 52.91% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 40.67% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 56.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 43.56% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 50.00% |
| ABT240920P00070000 | 2024-05-29 12:36PM EDT | 70.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 16 | 37.60% |
| ABT240920P00075000 | 2024-05-07 2:13PM EDT | 75.00 | 0.12 | 0.02 | 0.58 | 0.00 | - | 2 | 28 | 38.06% |
| ABT240920P00080000 | 2024-05-24 2:49PM EDT | 80.00 | 0.13 | 0.06 | 0.73 | 0.00 | - | 76 | 564 | 33.50% |
| ABT240920P00085000 | 2024-05-31 3:38PM EDT | 85.00 | 0.37 | 0.28 | 0.39 | +0.03 | +8.82% | 1 | 310 | 22.95% |
| ABT240920P00090000 | 2024-05-29 3:15PM EDT | 90.00 | 0.82 | 0.25 | 0.87 | 0.00 | - | 10 | 267 | 21.78% |
| ABT240920P00095000 | 2024-05-31 3:32PM EDT | 95.00 | 1.55 | 1.23 | 1.50 | -0.06 | -3.73% | 3 | 3,579 | 19.02% |
| ABT240920P00097500 | 2024-05-30 3:15PM EDT | 97.50 | 2.25 | 1.97 | 2.10 | 0.00 | - | 11 | 439 | 18.23% |
| ABT240920P00100000 | 2024-05-31 12:49PM EDT | 100.00 | 3.10 | 2.76 | 2.90 | -0.05 | -1.59% | 1 | 1,915 | 17.46% |
| ABT240920P00105000 | 2024-05-31 2:48PM EDT | 105.00 | 5.58 | 3.35 | 5.35 | -0.02 | -0.36% | 2 | 2,104 | 16.53% |
| ABT240920P00110000 | 2024-05-31 3:33PM EDT | 110.00 | 9.20 | 8.50 | 9.80 | -0.35 | -3.66% | 2 | 1,930 | 21.12% |
| ABT240920P00115000 | 2024-05-28 10:06AM EDT | 115.00 | 12.80 | 10.80 | 13.80 | 0.00 | - | 5 | 336 | 20.81% |
| ABT240920P00120000 | 2024-05-30 3:43PM EDT | 120.00 | 18.25 | 15.90 | 20.05 | 0.00 | - | 345 | 56 | 33.81% |
| ABT240920P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 21.00 | 20.85 | 25.05 | 0.00 | - | 27 | 9 | 38.64% |
| ABT240920P00130000 | 2024-05-31 11:28AM EDT | 130.00 | 28.17 | 25.50 | 30.30 | -0.39 | -1.37% | 17 | 2 | 44.69% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.