Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 40.85 | 45.00 | 0.00 | - | 1 | 2 | 51.22% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 81.74% |
| ABT241115C00085000 | 2024-05-23 9:53AM EDT | 85.00 | 20.50 | 17.10 | 20.70 | 0.00 | - | 1 | 17 | 38.89% |
| ABT241115C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 16.69 | 14.25 | 15.75 | 0.00 | - | 2 | 15 | 31.86% |
| ABT241115C00095000 | 2024-05-29 9:32AM EDT | 95.00 | 10.30 | 10.80 | 11.75 | 0.00 | - | 1 | 264 | 28.61% |
| ABT241115C00097500 | 2024-05-28 9:48AM EDT | 97.50 | 9.87 | 9.10 | 10.15 | 0.00 | - | 1 | 1 | 28.07% |
| ABT241115C00100000 | 2024-05-30 10:37AM EDT | 100.00 | 7.90 | 7.55 | 8.70 | 0.00 | - | 6 | 375 | 27.64% |
| ABT241115C00105000 | 2024-05-31 3:02PM EDT | 105.00 | 4.65 | 4.30 | 5.10 | -0.35 | -7.00% | 32 | 821 | 22.87% |
| ABT241115C00110000 | 2024-05-31 3:27PM EDT | 110.00 | 2.83 | 2.92 | 3.05 | -0.10 | -3.41% | 13 | 1,334 | 21.57% |
| ABT241115C00115000 | 2024-05-31 2:25PM EDT | 115.00 | 1.60 | 1.55 | 1.79 | -0.02 | -1.23% | 8 | 755 | 21.13% |
| ABT241115C00120000 | 2024-05-31 10:26AM EDT | 120.00 | 0.88 | 0.84 | 1.13 | +0.12 | +15.79% | 6 | 529 | 21.66% |
| ABT241115C00125000 | 2024-05-29 11:21AM EDT | 125.00 | 0.48 | 0.45 | 0.74 | 0.00 | - | 1 | 289 | 22.41% |
| ABT241115C00130000 | 2024-05-24 12:55PM EDT | 130.00 | 0.36 | 0.21 | 0.57 | 0.00 | - | 1 | 179 | 23.93% |
| ABT241115C00135000 | 2024-05-31 2:34PM EDT | 135.00 | 0.19 | 0.07 | 0.40 | -0.03 | -13.64% | 2 | 36 | 24.78% |
| ABT241115C00140000 | 2024-05-20 2:40PM EDT | 140.00 | 0.13 | 0.03 | 0.73 | 0.00 | - | 2 | 8 | 30.91% |
| ABT241115C00145000 | 2024-05-20 2:51PM EDT | 145.00 | 0.09 | 0.02 | 0.46 | 0.00 | - | 2 | 23 | 30.37% |
| ABT241115C00150000 | 2024-04-29 3:23PM EDT | 150.00 | 0.13 | 0.01 | 0.39 | 0.00 | - | 2 | 0 | 31.64% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 40.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00055000 | 2024-05-29 10:37AM EDT | 55.00 | 0.11 | 0.00 | 0.61 | 0.00 | - | - | 426 | 56.06% |
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 2 | 1 | 46.29% |
| ABT241115P00065000 | 2024-05-24 2:58PM EDT | 65.00 | 0.14 | 0.02 | 0.77 | 0.00 | - | 1 | 1 | 45.24% |
| ABT241115P00070000 | 2024-05-21 1:47PM EDT | 70.00 | 0.25 | 0.05 | 0.74 | 0.00 | - | 2 | 2 | 38.72% |
| ABT241115P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.25 | 0.11 | 0.92 | 0.00 | - | 1 | 3 | 34.84% |
| ABT241115P00080000 | 2024-05-31 1:53PM EDT | 80.00 | 0.53 | 0.26 | 0.60 | +0.04 | +8.16% | 4 | 83 | 26.01% |
| ABT241115P00085000 | 2024-05-31 9:41AM EDT | 85.00 | 0.87 | 0.77 | 0.85 | -0.05 | -5.43% | 3 | 247 | 23.02% |
| ABT241115P00090000 | 2024-05-31 10:07AM EDT | 90.00 | 1.51 | 1.35 | 1.54 | -0.12 | -7.36% | 1 | 171 | 21.85% |
| ABT241115P00095000 | 2024-05-31 1:34PM EDT | 95.00 | 2.67 | 1.62 | 2.51 | -0.02 | -0.74% | 22 | 357 | 20.09% |
| ABT241115P00097500 | 2024-05-30 9:48AM EDT | 97.50 | 3.40 | 2.88 | 3.25 | 0.00 | - | 84 | 453 | 19.51% |
| ABT241115P00100000 | 2024-05-31 2:09PM EDT | 100.00 | 4.35 | 3.05 | 4.15 | -0.10 | -2.25% | 9 | 710 | 18.92% |
| ABT241115P00105000 | 2024-05-31 3:39PM EDT | 105.00 | 6.75 | 5.30 | 6.55 | +0.45 | +7.14% | 19 | 266 | 17.93% |
| ABT241115P00110000 | 2024-05-31 2:14PM EDT | 110.00 | 9.95 | 8.65 | 11.40 | +1.51 | +17.89% | 13 | 244 | 23.71% |
| ABT241115P00115000 | 2024-05-21 12:35PM EDT | 115.00 | 12.68 | 11.65 | 14.55 | 0.00 | - | 1 | 304 | 20.92% |
| ABT241115P00120000 | 2024-05-14 11:39AM EDT | 120.00 | 16.20 | 15.85 | 19.85 | 0.00 | - | 4 | 8 | 26.64% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 19.15 | 21.65 | 0.00 | - | - | 0 | 0.00% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.