Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-05-17 9:38AM EDT | 2024-05-17 | 9.52 | 8.90 | 10.90 | -0.63 | -6.21% | 3 | 274 | 178.71% |
| ABT240621C00095000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 10.40 | 8.80 | 11.50 | 0.00 | - | 10 | 1,605 | 47.12% |
| ABT240719C00095000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 10.75 | 10.00 | 12.30 | 0.00 | - | 5 | 51 | 41.04% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 11.25 | 11.75 | 0.00 | - | 1 | 9 | 30.98% |
| ABT240920C00095000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 11.80 | 11.40 | 12.10 | 0.00 | - | 2 | 33 | 28.13% |
| ABT241115C00095000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 12.70 | 11.70 | 14.15 | -0.55 | -4.15% | 244 | 179 | 31.64% |
| ABT250117C00095000 | 2024-05-16 12:05PM EDT | 2025-01-17 | 14.80 | 13.75 | 14.55 | 0.00 | - | 4 | 405 | 28.62% |
| ABT250620C00095000 | 2024-05-16 2:22PM EDT | 2025-06-20 | 16.90 | 16.10 | 16.80 | 0.00 | - | 1 | 102 | 28.24% |
| ABT260116C00095000 | 2024-05-13 1:47PM EDT | 2026-01-16 | 19.77 | 18.80 | 21.30 | 0.00 | - | 2 | 56 | 32.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00095000 | 2024-05-16 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 838 | 82.03% |
| ABT240524P00095000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 210 | 152 | 32.23% |
| ABT240531P00095000 | 2024-05-14 3:00PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.11 | 0.00 | - | 16 | 44 | 27.15% |
| ABT240607P00095000 | 2024-05-14 3:03PM EDT | 2024-06-07 | 0.11 | 0.03 | 1.01 | 0.00 | - | 8 | 2 | 41.31% |
| ABT240614P00095000 | 2024-05-14 11:31AM EDT | 2024-06-14 | 0.14 | 0.03 | 0.30 | 0.00 | - | 1 | 42 | 24.56% |
| ABT240621P00095000 | 2024-05-17 10:21AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.24 | +0.02 | +15.38% | 2 | 1,628 | 20.85% |
| ABT240719P00095000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 0.51 | 0.46 | 0.55 | +0.06 | +13.33% | 10 | 62 | 19.65% |
| ABT240816P00095000 | 2024-05-17 9:47AM EDT | 2024-08-16 | 0.84 | 0.76 | 0.87 | +0.14 | +20.00% | 1 | 1,704 | 19.12% |
| ABT240920P00095000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 1.13 | 1.12 | 1.20 | +0.13 | +13.00% | 2 | 3,158 | 18.38% |
| ABT241115P00095000 | 2024-05-16 3:14PM EDT | 2024-11-15 | 2.00 | 1.96 | 2.12 | 0.00 | - | 86 | 180 | 19.64% |
| ABT250117P00095000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 2.65 | 2.45 | 2.74 | -0.05 | -1.85% | 1 | 1,723 | 19.25% |
| ABT250620P00095000 | 2024-05-17 11:50AM EDT | 2025-06-20 | 4.15 | 4.05 | 5.00 | +0.15 | +3.75% | 2 | 419 | 21.26% |
| ABT260116P00095000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 5.59 | 5.55 | 5.85 | 0.00 | - | 10 | 295 | 19.02% |
© 2024 Yahoo. All rights reserved.