Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00115000 | 2024-05-17 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 4,135 | 71.88% |
| ABT240524C00115000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 0.04 | 0.01 | 1.04 | 0.00 | - | 3 | 12 | 56.59% |
| ABT240531C00115000 | 2024-05-14 1:21PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.40 | 0.00 | - | 1 | 136 | 38.28% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.15 | 0.00 | - | 3 | 8 | 25.10% |
| ABT240621C00115000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 306 | 4,201 | 19.34% |
| ABT240719C00115000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.33 | -0.09 | -23.08% | 1 | 747 | 17.63% |
| ABT240816C00115000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 0.64 | 0.54 | 0.82 | -0.12 | -15.79% | 19 | 2,351 | 19.18% |
| ABT240920C00115000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.09 | 1.06 | 1.13 | -0.17 | -13.49% | 31 | 3,163 | 18.26% |
| ABT241115C00115000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 2.17 | 2.08 | 2.41 | -0.44 | -16.86% | 26 | 705 | 20.87% |
| ABT250117C00115000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 3.35 | 3.05 | 3.25 | -0.18 | -5.10% | 104 | 3,679 | 20.86% |
| ABT250620C00115000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 6.10 | 5.45 | 5.80 | 0.00 | - | 1 | 464 | 22.69% |
| ABT260116C00115000 | 2024-05-14 12:26PM EDT | 2026-01-16 | 8.40 | 8.15 | 9.55 | 0.00 | - | 2 | 369 | 25.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00115000 | 2024-05-17 3:00PM EDT | 2024-05-17 | 10.40 | 10.20 | 11.20 | -0.55 | -5.02% | 1,100 | 414 | 136.52% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 8.95 | 11.15 | 0.00 | - | 2 | 0 | 46.14% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 9.95 | 12.70 | 0.00 | - | 11 | 0 | 63.82% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 8.96 | 8.95 | 12.10 | 0.00 | - | 20 | 0 | 44.75% |
| ABT240621P00115000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 11.05 | 9.65 | 12.25 | +0.75 | +7.28% | 1,100 | 838 | 36.62% |
| ABT240719P00115000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 9.00 | 9.45 | 12.60 | 0.00 | - | - | 2 | 30.16% |
| ABT240816P00115000 | 2024-05-13 12:30PM EDT | 2024-08-16 | 10.35 | 9.90 | 12.10 | 0.00 | - | 2 | 398 | 21.90% |
| ABT240920P00115000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 10.70 | 9.95 | 11.75 | 0.00 | - | 4 | 500 | 16.48% |
| ABT241115P00115000 | 2024-05-09 10:34AM EDT | 2024-11-15 | 11.57 | 10.55 | 12.75 | 0.00 | - | 10 | 314 | 18.51% |
| ABT250117P00115000 | 2024-05-14 12:01PM EDT | 2025-01-17 | 12.40 | 11.75 | 12.40 | 0.00 | - | 10 | 2,829 | 14.63% |
| ABT250620P00115000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 12.62 | 12.85 | 14.35 | 0.00 | - | 87 | 48 | 16.88% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 14.00 | 14.85 | 0.00 | - | 2 | 43 | 14.71% |
© 2024 Yahoo. All rights reserved.