Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802C00101000 | 2024-06-14 3:57PM EDT | 101.00 | 4.73 | 4.85 | 5.40 | 0.00 | - | - | 10 | 25.72% |
| ABT240802C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 4.10 | 4.15 | 4.40 | 0.00 | - | - | 0 | 22.72% |
| ABT240802C00103000 | 2024-06-20 10:14AM EDT | 103.00 | 4.05 | 3.55 | 3.75 | 0.00 | - | - | 5 | 22.24% |
| ABT240802C00104000 | 2024-06-20 12:15PM EDT | 104.00 | 4.25 | 2.95 | 3.25 | 0.00 | - | - | 2 | 22.51% |
| ABT240802C00105000 | 2024-06-21 11:42AM EDT | 105.00 | 3.50 | 2.38 | 2.67 | 0.00 | - | 12 | 20 | 21.79% |
| ABT240802C00106000 | 2024-06-24 12:56PM EDT | 106.00 | 2.70 | 1.95 | 2.18 | 0.00 | - | 3 | 3 | 21.33% |
| ABT240802C00107000 | 2024-06-26 10:10AM EDT | 107.00 | 1.75 | 1.66 | 1.96 | -0.65 | -27.08% | 1 | 2 | 22.55% |
| ABT240802C00108000 | 2024-06-17 1:31PM EDT | 108.00 | 1.29 | 1.30 | 1.45 | 0.00 | - | - | 1 | 21.09% |
| ABT240802C00110000 | 2024-06-24 3:21PM EDT | 110.00 | 1.02 | 0.75 | 1.08 | 0.00 | - | 24 | 49 | 22.44% |
| ABT240802C00112000 | 2024-06-21 3:26PM EDT | 112.00 | 0.94 | 0.45 | 0.75 | 0.00 | - | 2 | 4 | 23.02% |
| ABT240802C00115000 | 2024-06-20 3:34PM EDT | 115.00 | 0.57 | 0.23 | 0.42 | 0.00 | - | - | 1 | 23.76% |
| ABT240802C00117000 | 2024-06-21 2:43PM EDT | 117.00 | 0.28 | 0.13 | 0.25 | 0.00 | - | 8 | 8 | 23.54% |
| ABT240802C00120000 | 2024-06-21 2:42PM EDT | 120.00 | 0.14 | 0.05 | 0.26 | 0.00 | - | 8 | 20 | 27.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240802P00090000 | 2024-06-20 1:47PM EDT | 90.00 | 0.18 | 0.01 | 0.58 | 0.00 | - | - | 0 | 36.87% |
| ABT240802P00091000 | 2024-06-20 1:46PM EDT | 91.00 | 0.19 | 0.03 | 0.59 | 0.00 | - | - | 0 | 34.99% |
| ABT240802P00097000 | 2024-06-21 12:26PM EDT | 97.00 | 0.57 | 0.44 | 0.65 | 0.00 | - | 1 | 3 | 23.32% |
| ABT240802P00098000 | 2024-06-21 12:03PM EDT | 98.00 | 0.72 | 0.58 | 0.82 | 0.00 | - | 7 | 19 | 23.10% |
| ABT240802P00100000 | 2024-06-26 10:12AM EDT | 100.00 | 1.08 | 0.96 | 1.14 | -0.56 | -34.15% | 4 | 6 | 21.49% |
| ABT240802P00101000 | 2024-06-20 10:31AM EDT | 101.00 | 1.55 | 1.23 | 1.40 | 0.00 | - | - | 2 | 21.13% |
| ABT240802P00102000 | 2024-06-21 11:49AM EDT | 102.00 | 1.61 | 1.57 | 1.78 | 0.00 | - | 3 | 3 | 21.36% |
| ABT240802P00103000 | 2024-06-18 9:59AM EDT | 103.00 | 2.68 | 1.91 | 2.16 | 0.00 | - | - | 4 | 21.17% |
| ABT240802P00105000 | 2024-06-24 1:05PM EDT | 105.00 | 2.49 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 20.90% |
| ABT240802P00106000 | 2024-06-17 2:53PM EDT | 106.00 | 4.49 | 3.40 | 3.60 | 0.00 | - | - | 4 | 20.36% |
| ABT240802P00108000 | 2024-06-17 11:26AM EDT | 108.00 | 5.99 | 4.70 | 6.10 | 0.00 | - | - | 12 | 29.87% |
| ABT240802P00117000 | 2024-06-18 10:02AM EDT | 117.00 | 13.35 | 11.75 | 13.10 | 0.00 | - | - | 1 | 28.78% |
© 2024 Yahoo. All rights reserved.