UK markets open in 14 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,137.83 +64.93 (+0.36%) CRUDE OIL
81.34 +0.51 (+0.63%) GOLD FUTURES
2,327.60 -3.20 (-0.14%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,536.14 +359.27 (+0.75%)
(ABT)
. Currency in USD
Add to watchlist
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726C00099000 | 2024-06-13 9:31AM EDT | 99.00 | 6.05 | 6.45 | 7.55 | 0.00 | - | 1 | 1 | 28.20% |
| ABT240726C00100000 | 2024-06-21 12:11PM EDT | 100.00 | 6.55 | 6.25 | 8.40 | 0.00 | - | 1 | 2 | 43.57% |
| ABT240726C00101000 | 2024-06-07 11:40AM EDT | 101.00 | 6.70 | 4.60 | 6.55 | 0.00 | - | 1 | 1 | 32.51% |
| ABT240726C00102000 | 2024-06-21 9:45AM EDT | 102.00 | 5.40 | 4.00 | 6.70 | 0.00 | - | 8 | 13 | 39.43% |
| ABT240726C00103000 | 2024-06-17 9:43AM EDT | 103.00 | 2.90 | 3.65 | 5.85 | 0.00 | - | - | 3 | 37.11% |
| ABT240726C00104000 | 2024-06-21 1:17PM EDT | 104.00 | 3.62 | 2.57 | 3.70 | 0.00 | - | 8 | 48 | 23.77% |
| ABT240726C00105000 | 2024-06-25 1:48PM EDT | 105.00 | 2.65 | 2.82 | 3.55 | 0.00 | - | 5 | 39 | 26.97% |
| ABT240726C00106000 | 2024-06-25 3:29PM EDT | 106.00 | 2.34 | 1.70 | 2.73 | 0.00 | - | 5 | 46 | 24.22% |
| ABT240726C00107000 | 2024-06-24 10:21AM EDT | 107.00 | 2.16 | 1.66 | 2.06 | 0.00 | - | 3 | 8 | 22.27% |
| ABT240726C00108000 | 2024-06-25 11:57AM EDT | 108.00 | 1.58 | 1.44 | 1.90 | 0.00 | - | 205 | 42 | 24.09% |
| ABT240726C00109000 | 2024-06-25 1:01PM EDT | 109.00 | 1.21 | 1.12 | 1.58 | 0.00 | - | 1 | 112 | 24.20% |
| ABT240726C00110000 | 2024-06-25 2:43PM EDT | 110.00 | 0.92 | 0.77 | 2.72 | 0.00 | - | 7 | 31 | 36.98% |
| ABT240726C00111000 | 2024-06-24 10:53AM EDT | 111.00 | 0.93 | 0.67 | 0.93 | 0.00 | - | 2 | 42 | 22.95% |
| ABT240726C00112000 | 2024-06-24 10:13AM EDT | 112.00 | 0.70 | 0.51 | 1.17 | 0.00 | - | 5 | 37 | 27.74% |
| ABT240726C00113000 | 2024-06-21 9:57AM EDT | 113.00 | 0.73 | 0.35 | 0.66 | 0.00 | - | 26 | 28 | 24.05% |
| ABT240726C00114000 | 2024-06-20 11:46AM EDT | 114.00 | 0.47 | 0.25 | 0.70 | 0.00 | - | 5 | 10 | 26.51% |
| ABT240726C00115000 | 2024-06-24 1:27PM EDT | 115.00 | 0.33 | 0.04 | 0.83 | 0.00 | - | 11 | 35 | 30.10% |
| ABT240726C00116000 | 2024-06-21 2:41PM EDT | 116.00 | 0.29 | 0.15 | 0.24 | 0.00 | - | 8 | 14 | 22.51% |
| ABT240726C00117000 | 2024-06-20 12:14PM EDT | 117.00 | 0.64 | 0.11 | 0.32 | 0.00 | - | - | 10 | 25.78% |
| ABT240726C00120000 | 2024-06-07 3:34PM EDT | 120.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 31.98% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240726P00090000 | 2024-06-20 1:53PM EDT | 90.00 | 0.14 | 0.02 | 1.37 | 0.00 | - | 2 | 4 | 55.69% |
| ABT240726P00091000 | 2024-06-20 1:51PM EDT | 91.00 | 0.20 | 0.02 | 1.38 | 0.00 | - | - | 0 | 53.20% |
| ABT240726P00092000 | 2024-06-21 1:01PM EDT | 92.00 | 0.16 | 0.04 | 1.40 | 0.00 | - | 6 | 10 | 50.83% |
| ABT240726P00093000 | 2024-06-25 2:35PM EDT | 93.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 8 | 9 | 30.27% |
| ABT240726P00094000 | 2024-06-25 2:35PM EDT | 94.00 | 0.19 | 0.14 | 1.86 | 0.00 | - | 8 | 9 | 51.07% |
| ABT240726P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | 10 | 45 | 26.25% |
| ABT240726P00096000 | 2024-06-24 3:45PM EDT | 96.00 | 0.36 | 0.24 | 1.81 | 0.00 | - | 2 | 9 | 44.85% |
| ABT240726P00097000 | 2024-06-17 9:38AM EDT | 97.00 | 0.77 | 0.30 | 0.52 | 0.00 | - | 10 | 41 | 26.03% |
| ABT240726P00098000 | 2024-06-21 3:00PM EDT | 98.00 | 0.57 | 0.40 | 0.65 | 0.00 | - | 3 | 70 | 25.64% |
| ABT240726P00099000 | 2024-06-24 3:52PM EDT | 99.00 | 0.73 | 0.55 | 1.17 | 0.00 | - | 20 | 1,414 | 29.44% |
| ABT240726P00100000 | 2024-06-25 10:38AM EDT | 100.00 | 0.77 | 0.72 | 1.81 | 0.00 | - | 2 | 84 | 33.22% |
| ABT240726P00101000 | 2024-06-24 3:45PM EDT | 101.00 | 1.08 | 0.92 | 1.14 | 0.00 | - | 5 | 19 | 23.66% |
| ABT240726P00102000 | 2024-06-24 11:29AM EDT | 102.00 | 1.22 | 1.12 | 1.33 | 0.00 | - | 6 | 59 | 22.62% |
| ABT240726P00103000 | 2024-06-25 11:40AM EDT | 103.00 | 1.56 | 1.43 | 2.76 | 0.00 | - | 2 | 66 | 32.02% |
| ABT240726P00104000 | 2024-06-24 3:52PM EDT | 104.00 | 2.22 | 1.70 | 2.09 | 0.00 | - | 11 | 1,420 | 22.77% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 105.00 | 4.00 | 2.21 | 2.85 | 0.00 | - | - | 3 | 25.24% |
| ABT240726P00106000 | 2024-06-25 3:29PM EDT | 106.00 | 2.86 | 2.35 | 3.50 | 0.00 | - | 2 | 41 | 26.36% |
| ABT240726P00107000 | 2024-06-20 3:17PM EDT | 107.00 | 3.18 | 2.87 | 3.60 | 0.00 | - | 10 | 11 | 22.51% |
| ABT240726P00108000 | 2024-06-20 3:17PM EDT | 108.00 | 3.70 | 3.95 | 6.00 | 0.00 | - | 18 | 12 | 37.39% |
| ABT240726P00109000 | 2024-06-11 1:16PM EDT | 109.00 | 4.85 | 4.15 | 6.50 | 0.00 | - | - | 3 | 36.35% |
| ABT240726P00112000 | 2024-06-14 11:29AM EDT | 112.00 | 9.10 | 6.00 | 8.15 | 0.00 | - | - | 3 | 32.45% |
| ABT240726P00113000 | 2024-06-13 9:31AM EDT | 113.00 | 10.00 | 6.65 | 8.95 | 0.00 | - | 1 | 1 | 32.79% |
© 2024 Yahoo. All rights reserved.