Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920C00055000 | 2024-05-16 9:33AM EDT | 55.00 | 50.00 | 47.30 | 51.35 | 0.00 | - | 1 | 1 | 61.82% |
| ABT240920C00070000 | 2024-05-14 11:38AM EDT | 70.00 | 34.90 | 32.65 | 36.60 | 0.00 | - | 1 | 13 | 68.14% |
| ABT240920C00080000 | 2024-02-20 12:28PM EDT | 80.00 | 38.00 | 30.95 | 34.80 | 0.00 | - | 1 | 0 | 89.69% |
| ABT240920C00085000 | 2024-05-22 11:11AM EDT | 85.00 | 20.90 | 19.75 | 21.35 | 0.00 | - | 4 | 12 | 41.20% |
| ABT240920C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 15.00 | 15.25 | 16.60 | 0.00 | - | 1 | 8 | 34.95% |
| ABT240920C00095000 | 2024-05-15 9:31AM EDT | 95.00 | 11.80 | 11.15 | 12.95 | 0.00 | - | 2 | 33 | 33.86% |
| ABT240920C00097500 | 2024-05-17 10:16AM EDT | 97.50 | 9.55 | 9.10 | 10.10 | 0.00 | - | 2 | 4 | 27.76% |
| ABT240920C00100000 | 2024-05-17 10:27AM EDT | 100.00 | 7.50 | 7.35 | 8.15 | -0.20 | -2.60% | 1 | 197 | 25.71% |
| ABT240920C00105000 | 2024-05-23 3:45PM EDT | 105.00 | 4.70 | 4.35 | 4.45 | 0.00 | - | 27 | 507 | 20.84% |
| ABT240920C00110000 | 2024-05-24 2:23PM EDT | 110.00 | 2.29 | 2.29 | 2.36 | -0.14 | -5.76% | 139 | 938 | 19.67% |
| ABT240920C00115000 | 2024-05-24 3:35PM EDT | 115.00 | 1.10 | 1.06 | 1.15 | -0.10 | -8.33% | 20 | 3,306 | 19.15% |
| ABT240920C00120000 | 2024-05-24 11:48AM EDT | 120.00 | 0.52 | 0.46 | 0.55 | -0.08 | -13.33% | 6 | 764 | 19.24% |
| ABT240920C00125000 | 2024-05-23 12:10PM EDT | 125.00 | 0.19 | 0.20 | 0.28 | 0.00 | - | 6 | 1,333 | 19.83% |
| ABT240920C00130000 | 2024-05-22 1:57PM EDT | 130.00 | 0.21 | 0.06 | 0.34 | 0.00 | - | 3 | 712 | 23.95% |
| ABT240920C00135000 | 2024-05-17 3:36PM EDT | 135.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1 | 207 | 22.85% |
| ABT240920C00140000 | 2024-05-15 3:20PM EDT | 140.00 | 0.09 | 0.03 | 0.30 | 0.00 | - | 4 | 43 | 29.25% |
| ABT240920C00145000 | 2024-05-07 2:12PM EDT | 145.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 2 | 18 | 50.60% |
| ABT240920C00150000 | 2024-04-22 10:33AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240920C00155000 | 2024-04-11 3:34PM EDT | 155.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 49.61% |
| ABT240920C00160000 | 2024-04-04 12:15PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 38.14% |
| ABT240920C00165000 | 2024-04-03 1:45PM EDT | 165.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 52.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240920P00055000 | 2024-04-22 10:21AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| ABT240920P00060000 | 2024-03-15 12:54PM EDT | 60.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 43.36% |
| ABT240920P00065000 | 2024-02-14 4:46PM EDT | 65.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 58.15% |
| ABT240920P00070000 | 2024-05-10 9:44AM EDT | 70.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 1 | 14 | 31.84% |
| ABT240920P00075000 | 2024-05-07 2:13PM EDT | 75.00 | 0.12 | 0.01 | 2.19 | 0.00 | - | 2 | 28 | 55.57% |
| ABT240920P00080000 | 2024-05-24 2:49PM EDT | 80.00 | 0.13 | 0.14 | 0.31 | +0.01 | +8.33% | 76 | 491 | 28.03% |
| ABT240920P00085000 | 2024-05-15 3:18PM EDT | 85.00 | 0.29 | 0.13 | 0.31 | 0.00 | - | 36 | 311 | 22.61% |
| ABT240920P00090000 | 2024-05-22 12:53PM EDT | 90.00 | 0.45 | 0.51 | 0.58 | 0.00 | - | 1 | 257 | 20.36% |
| ABT240920P00095000 | 2024-05-24 10:59AM EDT | 95.00 | 1.17 | 1.10 | 1.17 | +0.17 | +17.00% | 2 | 3,507 | 18.64% |
| ABT240920P00097500 | 2024-05-24 3:31PM EDT | 97.50 | 1.59 | 1.52 | 1.67 | -0.07 | -4.22% | 35 | 263 | 17.96% |
| ABT240920P00100000 | 2024-05-24 11:28AM EDT | 100.00 | 2.28 | 2.22 | 2.30 | -0.01 | -0.44% | 25 | 1,552 | 17.09% |
| ABT240920P00105000 | 2024-05-24 3:45PM EDT | 105.00 | 4.35 | 4.20 | 4.40 | +0.15 | +3.57% | 40 | 2,102 | 16.20% |
| ABT240920P00110000 | 2024-05-22 12:18PM EDT | 110.00 | 6.90 | 6.40 | 7.50 | 0.00 | - | 2 | 1,930 | 15.28% |
| ABT240920P00115000 | 2024-05-23 10:53AM EDT | 115.00 | 10.98 | 9.20 | 11.60 | 0.00 | - | 5 | 500 | 15.04% |
| ABT240920P00120000 | 2024-05-22 9:54AM EDT | 120.00 | 15.96 | 15.70 | 16.40 | 0.00 | - | 2 | 56 | 17.24% |
| ABT240920P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 21.00 | 19.70 | 22.90 | 0.00 | - | 27 | 9 | 32.97% |
| ABT240920P00130000 | 2024-05-24 10:18AM EDT | 130.00 | 26.28 | 25.00 | 28.00 | +0.93 | +3.67% | 17 | 2 | 37.87% |
| ABT240920P00135000 | 2024-02-28 3:42PM EDT | 135.00 | 15.70 | 19.25 | 23.95 | 0.00 | - | - | 1 | 0.00% |
| ABT240920P00140000 | 2024-04-12 9:39AM EDT | 140.00 | 29.50 | 33.60 | 36.35 | 0.00 | - | 1 | 0 | 29.35% |
© 2024 Yahoo. All rights reserved.