Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-03 2:54PM EDT | 100.00 | 6.25 | 5.85 | 7.80 | -0.45 | -6.72% | 38 | 60 | 52.69% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 4.90 | 5.25 | 0.00 | - | 1 | 7 | 32.47% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.00 | 4.25 | 0.00 | - | 11 | 22 | 27.78% |
| ABT240510C00103000 | 2024-05-03 2:09PM EDT | 103.00 | 3.20 | 3.10 | 3.25 | -0.27 | -7.78% | 20 | 5 | 22.95% |
| ABT240510C00104000 | 2024-05-02 12:29PM EDT | 104.00 | 2.65 | 2.26 | 2.39 | +0.67 | +33.84% | 1 | 43 | 20.85% |
| ABT240510C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 1.74 | 1.52 | 1.56 | +0.01 | +0.58% | 43 | 79 | 18.02% |
| ABT240510C00106000 | 2024-05-03 3:53PM EDT | 106.00 | 0.96 | 0.92 | 0.97 | -0.02 | -2.04% | 123 | 160 | 17.41% |
| ABT240510C00107000 | 2024-05-03 3:53PM EDT | 107.00 | 0.50 | 0.50 | 0.54 | -0.16 | -24.24% | 64 | 87 | 16.90% |
| ABT240510C00108000 | 2024-05-03 3:55PM EDT | 108.00 | 0.26 | 0.26 | 0.28 | -0.14 | -35.00% | 127 | 214 | 16.90% |
| ABT240510C00109000 | 2024-05-03 3:55PM EDT | 109.00 | 0.14 | 0.11 | 0.15 | -0.08 | -36.36% | 47 | 81 | 17.53% |
| ABT240510C00110000 | 2024-05-03 3:41PM EDT | 110.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 14 | 198 | 18.26% |
| ABT240510C00111000 | 2024-05-03 1:42PM EDT | 111.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 14 | 118 | 36.48% |
| ABT240510C00112000 | 2024-05-03 3:07PM EDT | 112.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 78 | 19.53% |
| ABT240510C00113000 | 2024-05-01 11:49AM EDT | 113.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 124 | 63.14% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.07 | 0.00 | 1.27 | +0.03 | +75.00% | 1 | 330 | 52.15% |
| ABT240510C00115000 | 2024-05-03 12:34PM EDT | 115.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 34 | 29.88% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 36 | 59.96% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 7 | 14 | 63.72% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 52.73% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 70.95% |
| ABT240510C00120000 | 2024-05-01 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 324 | 42.58% |
| ABT240510C00121000 | 2024-05-03 1:22PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2 | 6 | 37.50% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | - | 2 | 81.25% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 87.74% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 150 | 150 | 90.92% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 1.06 | 0.00 | - | - | 1 | 89.84% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | - | 2 | 89.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-05-03 11:14AM EDT | 90.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 31 | 88 | 50.78% |
| ABT240510P00095000 | 2024-05-03 11:13AM EDT | 95.00 | 0.09 | 0.01 | 0.12 | +0.05 | +125.00% | 10 | 20 | 46.29% |
| ABT240510P00097000 | 2024-05-03 9:35AM EDT | 97.00 | 0.05 | 0.05 | 1.30 | -0.02 | -28.57% | 1 | 14 | 61.43% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.02 | 1.31 | 0.00 | - | - | 5 | 56.20% |
| ABT240510P00099000 | 2024-05-03 1:41PM EDT | 99.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 3 | 2 | 29.10% |
| ABT240510P00100000 | 2024-05-03 11:24AM EDT | 100.00 | 0.09 | 0.03 | 0.22 | +0.01 | +12.50% | 2 | 23 | 32.42% |
| ABT240510P00101000 | 2024-05-03 2:10PM EDT | 101.00 | 0.10 | 0.03 | 1.28 | +0.01 | +11.11% | 1 | 11 | 54.98% |
| ABT240510P00102000 | 2024-05-03 2:54PM EDT | 102.00 | 0.11 | 0.07 | 0.31 | -0.10 | -47.62% | 6 | 175 | 26.66% |
| ABT240510P00103000 | 2024-05-03 3:55PM EDT | 103.00 | 0.16 | 0.08 | 0.18 | -0.06 | -27.27% | 12 | 44 | 18.21% |
| ABT240510P00104000 | 2024-05-03 3:55PM EDT | 104.00 | 0.30 | 0.25 | 0.32 | -0.10 | -25.00% | 45 | 43 | 17.14% |
| ABT240510P00105000 | 2024-05-03 3:58PM EDT | 105.00 | 0.54 | 0.54 | 0.56 | -0.24 | -30.77% | 110 | 148 | 16.16% |
| ABT240510P00106000 | 2024-05-03 3:55PM EDT | 106.00 | 0.91 | 0.93 | 0.97 | -0.30 | -24.79% | 79 | 97 | 15.70% |
| ABT240510P00107000 | 2024-05-03 2:15PM EDT | 107.00 | 1.52 | 1.51 | 1.56 | -0.21 | -12.14% | 16 | 101 | 15.41% |
| ABT240510P00108000 | 2024-05-03 12:31PM EDT | 108.00 | 2.33 | 2.20 | 2.58 | +0.11 | +4.95% | 5 | 103 | 21.34% |
| ABT240510P00109000 | 2024-05-02 3:53PM EDT | 109.00 | 3.58 | 2.87 | 3.30 | 0.00 | - | 4 | 32 | 19.14% |
| ABT240510P00110000 | 2024-05-02 2:45PM EDT | 110.00 | 3.99 | 3.65 | 4.25 | 0.00 | - | 2 | 37 | 21.39% |
| ABT240510P00111000 | 2024-05-01 10:42AM EDT | 111.00 | 5.00 | 4.10 | 5.95 | 0.00 | - | 2 | 22 | 44.39% |
| ABT240510P00112000 | 2024-05-02 1:23PM EDT | 112.00 | 6.18 | 4.30 | 7.50 | 0.00 | - | 20 | 24 | 61.04% |
| ABT240510P00113000 | 2024-05-02 1:24PM EDT | 113.00 | 7.21 | 6.85 | 8.55 | 0.00 | - | 1 | 1 | 66.99% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 6.65 | 9.85 | 0.00 | - | 10 | 0 | 78.08% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 8.60 | 10.50 | 0.00 | - | 10 | 0 | 50.44% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 9.00 | 11.45 | 0.00 | - | 9 | 0 | 78.42% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 9.30 | 12.40 | 0.00 | - | 1 | 0 | 81.49% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.95 | 13.65 | 0.00 | - | 1 | 0 | 50.20% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 13.70 | 15.95 | 0.00 | - | - | 0 | 77.39% |
© 2024 Yahoo. All rights reserved.