Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705C00093000 | 2024-06-07 10:29AM EDT | 93.00 | 13.08 | 12.55 | 14.25 | 0.00 | - | 1 | 1 | 72.80% |
| ABT240705C00099000 | 2024-06-18 11:34AM EDT | 99.00 | 5.25 | 4.70 | 8.30 | 0.00 | - | 10 | 10 | 63.72% |
| ABT240705C00100000 | 2024-06-20 2:38PM EDT | 100.00 | 7.00 | 3.75 | 6.05 | 0.00 | - | - | 2 | 34.72% |
| ABT240705C00102000 | 2024-06-21 10:07AM EDT | 102.00 | 3.90 | 3.85 | 4.00 | -1.02 | -20.73% | 6 | 9 | 25.10% |
| ABT240705C00103000 | 2024-06-21 11:31AM EDT | 103.00 | 3.25 | 3.00 | 4.40 | 0.00 | - | 5 | 13 | 43.46% |
| ABT240705C00104000 | 2024-06-25 10:24AM EDT | 104.00 | 2.47 | 2.05 | 2.33 | +0.21 | +9.29% | 3 | 23 | 21.19% |
| ABT240705C00105000 | 2024-06-25 3:14PM EDT | 105.00 | 1.56 | 1.55 | 1.62 | -0.25 | -13.81% | 13 | 60 | 19.58% |
| ABT240705C00106000 | 2024-06-25 11:47AM EDT | 106.00 | 1.14 | 1.02 | 1.08 | -0.25 | -17.99% | 51 | 212 | 18.90% |
| ABT240705C00107000 | 2024-06-25 3:14PM EDT | 107.00 | 0.61 | 0.63 | 0.68 | -0.09 | -12.86% | 37 | 91 | 18.51% |
| ABT240705C00108000 | 2024-06-25 2:55PM EDT | 108.00 | 0.35 | 0.36 | 0.62 | -0.01 | -2.78% | 22 | 342 | 22.22% |
| ABT240705C00109000 | 2024-06-25 12:38PM EDT | 109.00 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 2 | 208 | 18.51% |
| ABT240705C00110000 | 2024-06-25 1:51PM EDT | 110.00 | 0.13 | 0.11 | 0.60 | -0.02 | -13.33% | 2 | 125 | 30.08% |
| ABT240705C00111000 | 2024-06-25 11:47AM EDT | 111.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 1 | 47 | 19.73% |
| ABT240705C00112000 | 2024-06-25 10:21AM EDT | 112.00 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 9 | 26 | 22.85% |
| ABT240705C00113000 | 2024-06-12 11:37AM EDT | 113.00 | 0.19 | 0.02 | 0.11 | 0.00 | - | - | 25 | 25.98% |
| ABT240705C00114000 | 2024-06-25 1:36PM EDT | 114.00 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 1 | 7 | 24.71% |
| ABT240705C00115000 | 2024-06-24 2:10PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 22 | 23 | 25.98% |
| ABT240705C00116000 | 2024-06-07 12:53PM EDT | 116.00 | 0.20 | 0.02 | 0.34 | 0.00 | - | 12 | 36 | 43.26% |
| ABT240705C00117000 | 2024-06-11 3:05PM EDT | 117.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 8 | 35.35% |
| ABT240705C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | - | 8 | 54.88% |
| ABT240705C00130000 | 2024-06-24 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 10 | 68.56% |
| ABT240705C00140000 | 2024-06-24 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 59 | 67.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240705P00093000 | 2024-06-06 9:36AM EDT | 93.00 | 0.24 | 0.01 | 0.38 | 0.00 | - | 1 | 0 | 56.45% |
| ABT240705P00094000 | 2024-06-14 2:41PM EDT | 94.00 | 0.59 | 0.02 | 0.38 | 0.00 | - | - | 8 | 52.83% |
| ABT240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 8 | 13 | 47.07% |
| ABT240705P00097000 | 2024-06-17 1:39PM EDT | 97.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 4 | 21 | 36.91% |
| ABT240705P00098000 | 2024-06-24 2:29PM EDT | 98.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 1 | 22 | 32.32% |
| ABT240705P00099000 | 2024-06-21 12:59PM EDT | 99.00 | 0.07 | 0.03 | 0.47 | 0.00 | - | 7 | 9 | 36.62% |
| ABT240705P00100000 | 2024-06-25 3:50PM EDT | 100.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 10 | 55 | 22.51% |
| ABT240705P00101000 | 2024-06-25 11:51AM EDT | 101.00 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 9 | 25 | 19.97% |
| ABT240705P00102000 | 2024-06-24 2:29PM EDT | 102.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 3 | 55 | 18.80% |
| ABT240705P00103000 | 2024-06-25 2:38PM EDT | 103.00 | 0.32 | 0.31 | 0.37 | -0.06 | -15.79% | 3 | 108 | 17.97% |
| ABT240705P00104000 | 2024-06-24 1:28PM EDT | 104.00 | 0.55 | 0.55 | 0.59 | -0.06 | -9.84% | 3 | 96 | 17.19% |
| ABT240705P00105000 | 2024-06-25 10:36AM EDT | 105.00 | 0.89 | 0.88 | 0.93 | 0.00 | - | 3 | 83 | 16.68% |
| ABT240705P00106000 | 2024-06-25 3:45PM EDT | 106.00 | 1.44 | 1.35 | 1.41 | +0.14 | +10.77% | 63 | 86 | 16.29% |
| ABT240705P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 1.99 | 1.89 | 2.55 | +0.31 | +18.45% | 10 | 14 | 24.07% |
| ABT240705P00108000 | 2024-06-24 10:44AM EDT | 108.00 | 2.35 | 2.65 | 4.70 | 0.00 | - | 1 | 7 | 46.75% |
| ABT240705P00109000 | 2024-06-07 12:31PM EDT | 109.00 | 2.90 | 3.20 | 5.65 | 0.00 | - | 1 | 1 | 51.25% |
| ABT240705P00112000 | 2024-06-10 12:07PM EDT | 112.00 | 4.70 | 5.90 | 8.45 | 0.00 | - | - | 1 | 62.16% |
| ABT240705P00113000 | 2024-06-10 12:08PM EDT | 113.00 | 5.50 | 7.30 | 9.50 | 0.00 | - | - | 0 | 67.26% |
| ABT240705P00117000 | 2024-06-07 11:57AM EDT | 117.00 | 10.18 | 11.25 | 13.45 | 0.00 | - | 1 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.