Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00090000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 15.02 | 13.90 | 14.25 | 0.00 | - | 1 | 153 | 165.23% |
| ABT240621C00090000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 15.50 | 13.45 | 16.25 | 0.00 | - | 1 | 64 | 58.45% |
| ABT240719C00090000 | 2024-05-08 11:30AM EDT | 2024-07-19 | 15.95 | 14.30 | 15.45 | 0.00 | - | - | 2 | 36.60% |
| ABT240816C00090000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 16.15 | 15.00 | 16.25 | 0.00 | - | 1 | 16 | 36.55% |
| ABT240920C00090000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 17.40 | 15.65 | 16.80 | 0.00 | - | 1 | 7 | 34.34% |
| ABT241115C00090000 | 2024-05-17 10:54AM EDT | 2024-11-15 | 16.69 | 16.55 | 17.50 | +0.09 | +0.54% | 2 | 17 | 31.84% |
| ABT250117C00090000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 18.60 | 16.85 | 18.90 | 0.00 | - | 3 | 539 | 32.76% |
| ABT250620C00090000 | 2024-05-16 11:57AM EDT | 2025-06-20 | 20.81 | 19.70 | 22.25 | 0.00 | - | 7 | 9 | 35.03% |
| ABT260116C00090000 | 2024-05-17 9:52AM EDT | 2026-01-16 | 22.68 | 21.90 | 24.80 | -1.12 | -4.71% | 2 | 95 | 33.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00090000 | 2024-05-16 12:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 538 | 100.00% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 53.52% |
| ABT240531P00090000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 0.05 | 0.01 | 1.09 | 0.00 | - | - | 1 | 56.84% |
| ABT240614P00090000 | 2024-05-13 3:13PM EDT | 2024-06-14 | 0.13 | 0.01 | 0.35 | 0.00 | - | 1 | 2 | 36.43% |
| ABT240621P00090000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.30 | 0.00 | - | 50 | 2,063 | 31.49% |
| ABT240719P00090000 | 2024-05-16 10:34AM EDT | 2024-07-19 | 0.33 | 0.12 | 0.37 | 0.00 | - | 1 | 12 | 24.85% |
| ABT240816P00090000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.66 | +0.04 | +13.33% | 1 | 282 | 24.17% |
| ABT240920P00090000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 0.59 | 0.52 | 0.78 | 0.00 | - | 10 | 257 | 21.62% |
| ABT241115P00090000 | 2024-05-16 2:39PM EDT | 2024-11-15 | 1.19 | 1.15 | 1.28 | 0.00 | - | 1 | 135 | 21.19% |
| ABT250117P00090000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 1.75 | 1.68 | 1.78 | +0.13 | +8.02% | 37 | 2,300 | 20.68% |
| ABT250620P00090000 | 2024-05-15 11:40AM EDT | 2025-06-20 | 2.97 | 2.25 | 3.15 | 0.00 | - | 2 | 143 | 20.75% |
| ABT260116P00090000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.70 | 0.00 | - | 14 | 574 | 20.57% |
© 2024 Yahoo. All rights reserved.