Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 43.80 | 46.60 | 0.00 | - | 1 | 2 | 58.23% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 71.50% |
| ABT241115C00085000 | 2024-05-23 9:53AM EDT | 85.00 | 20.50 | 20.60 | 22.00 | 0.00 | - | 1 | 17 | 37.49% |
| ABT241115C00090000 | 2024-05-17 10:54AM EDT | 90.00 | 16.69 | 16.35 | 17.35 | 0.00 | - | 2 | 15 | 32.37% |
| ABT241115C00095000 | 2024-05-20 9:51AM EDT | 95.00 | 12.01 | 11.60 | 13.15 | 0.00 | - | 64 | 263 | 28.73% |
| ABT241115C00100000 | 2024-05-22 2:43PM EDT | 100.00 | 9.61 | 8.75 | 8.95 | 0.00 | - | 6 | 182 | 24.13% |
| ABT241115C00105000 | 2024-05-24 2:36PM EDT | 105.00 | 5.90 | 5.20 | 6.05 | -0.55 | -8.53% | 1 | 793 | 22.75% |
| ABT241115C00110000 | 2024-05-24 3:22PM EDT | 110.00 | 3.65 | 3.60 | 3.70 | -0.25 | -6.41% | 342 | 618 | 21.22% |
| ABT241115C00115000 | 2024-05-24 11:20AM EDT | 115.00 | 2.23 | 2.07 | 2.40 | -0.08 | -3.46% | 8 | 817 | 21.46% |
| ABT241115C00120000 | 2024-05-24 3:13PM EDT | 120.00 | 0.96 | 1.14 | 1.27 | -0.37 | -27.82% | 13 | 464 | 20.39% |
| ABT241115C00125000 | 2024-05-24 2:34PM EDT | 125.00 | 0.64 | 0.60 | 0.68 | +0.03 | +4.92% | 10 | 279 | 20.07% |
| ABT241115C00130000 | 2024-05-24 12:55PM EDT | 130.00 | 0.36 | 0.13 | 0.57 | -0.02 | -5.26% | 1 | 178 | 22.12% |
| ABT241115C00135000 | 2024-05-20 2:39PM EDT | 135.00 | 0.22 | 0.03 | 0.32 | 0.00 | - | 2 | 36 | 22.05% |
| ABT241115C00140000 | 2024-05-20 2:40PM EDT | 140.00 | 0.13 | 0.06 | 0.46 | 0.00 | - | 2 | 8 | 26.20% |
| ABT241115C00145000 | 2024-05-20 2:51PM EDT | 145.00 | 0.09 | 0.02 | 0.47 | 0.00 | - | 2 | 23 | 28.66% |
| ABT241115C00150000 | 2024-04-29 3:23PM EDT | 150.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 2 | 0 | 30.25% |
| ABT241115C00155000 | 2024-04-23 3:17PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| ABT241115C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 2 | 0 | 38.48% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00060000 | 2024-04-26 10:31AM EDT | 60.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 2 | 1 | 46.44% |
| ABT241115P00065000 | 2024-05-24 2:58PM EDT | 65.00 | 0.14 | 0.03 | 1.38 | -0.02 | -12.50% | 1 | 0 | 52.61% |
| ABT241115P00070000 | 2024-05-21 1:47PM EDT | 70.00 | 0.25 | 0.06 | 0.66 | 0.00 | - | 2 | 2 | 38.14% |
| ABT241115P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.25 | 0.11 | 0.71 | 0.00 | - | 1 | 3 | 33.22% |
| ABT241115P00080000 | 2024-05-23 1:35PM EDT | 80.00 | 0.41 | 0.31 | 0.48 | 0.00 | - | 1 | 14 | 25.39% |
| ABT241115P00085000 | 2024-05-20 11:13AM EDT | 85.00 | 0.72 | 0.66 | 0.74 | 0.00 | - | 5 | 170 | 23.05% |
| ABT241115P00090000 | 2024-05-24 2:54PM EDT | 90.00 | 1.23 | 1.17 | 1.27 | +0.03 | +2.50% | 2 | 162 | 21.49% |
| ABT241115P00095000 | 2024-05-24 11:45AM EDT | 95.00 | 2.06 | 2.02 | 2.14 | +0.16 | +8.42% | 9 | 190 | 20.03% |
| ABT241115P00097500 | 2024-05-24 1:52PM EDT | 97.50 | 2.72 | 2.48 | 2.74 | +0.02 | +0.74% | 7 | 258 | 19.29% |
| ABT241115P00100000 | 2024-05-24 10:18AM EDT | 100.00 | 3.55 | 2.93 | 3.50 | +0.20 | +5.97% | 6 | 592 | 18.62% |
| ABT241115P00105000 | 2024-05-24 2:17PM EDT | 105.00 | 5.50 | 5.20 | 5.45 | +0.05 | +0.92% | 45 | 255 | 17.02% |
| ABT241115P00110000 | 2024-05-22 12:56PM EDT | 110.00 | 7.77 | 7.00 | 8.40 | 0.00 | - | 1 | 243 | 16.20% |
| ABT241115P00115000 | 2024-05-21 12:35PM EDT | 115.00 | 12.68 | 10.95 | 12.10 | 0.00 | - | 1 | 304 | 15.31% |
| ABT241115P00120000 | 2024-05-14 11:39AM EDT | 120.00 | 16.20 | 15.05 | 17.10 | 0.00 | - | 4 | 11 | 19.18% |
| ABT241115P00125000 | 2024-04-17 3:57PM EDT | 125.00 | 19.06 | 19.15 | 21.65 | 0.00 | - | - | 0 | 19.48% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.