UK markets open in 3 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,116.81 +43.91 (+0.24%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,327.40 -3.40 (-0.15%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,573.03 +371.69 (+0.77%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-06-20 11:53AM EDT | 50.00 | 56.20 | 54.05 | 58.00 | 0.00 | - | 1 | 20 | 57.62% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 50.65 | 53.85 | 0.00 | - | 3 | 5 | 67.29% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.60 | 56.85 | 0.00 | - | 3 | 19 | 110.07% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-06-17 12:36PM EDT | 70.00 | 35.30 | 34.85 | 38.45 | 0.00 | - | 1 | 53 | 54.98% |
| ABT250117C00075000 | 2024-06-05 11:01AM EDT | 75.00 | 29.40 | 31.30 | 33.70 | 0.00 | - | 1 | 198 | 49.63% |
| ABT250117C00080000 | 2024-06-17 3:47PM EDT | 80.00 | 25.50 | 27.25 | 29.55 | 0.00 | - | 2 | 65 | 47.39% |
| ABT250117C00085000 | 2024-06-24 2:49PM EDT | 85.00 | 22.97 | 22.70 | 23.25 | 0.00 | - | 3 | 2,909 | 34.45% |
| ABT250117C00090000 | 2024-06-20 2:26PM EDT | 90.00 | 19.45 | 18.40 | 18.80 | 0.00 | - | 1 | 547 | 30.90% |
| ABT250117C00095000 | 2024-06-17 9:35AM EDT | 95.00 | 12.90 | 14.40 | 14.70 | 0.00 | - | 1 | 408 | 28.15% |
| ABT250117C00097500 | 2024-06-25 10:59AM EDT | 97.50 | 12.75 | 11.55 | 12.80 | -2.05 | -13.85% | 1 | 95 | 26.98% |
| ABT250117C00100000 | 2024-06-24 11:39AM EDT | 100.00 | 11.17 | 10.75 | 11.05 | 0.00 | - | 2 | 1,955 | 26.04% |
| ABT250117C00105000 | 2024-06-24 3:03PM EDT | 105.00 | 7.70 | 7.65 | 7.90 | 0.00 | - | 13 | 1,140 | 24.29% |
| ABT250117C00110000 | 2024-06-25 2:19PM EDT | 110.00 | 5.22 | 5.10 | 5.35 | -0.28 | -5.09% | 8 | 3,196 | 22.90% |
| ABT250117C00115000 | 2024-06-25 3:18PM EDT | 115.00 | 3.29 | 3.20 | 3.40 | -0.06 | -1.79% | 40 | 3,892 | 21.75% |
| ABT250117C00120000 | 2024-06-25 3:33PM EDT | 120.00 | 1.99 | 1.90 | 2.06 | +0.04 | +2.05% | 26 | 3,391 | 20.97% |
| ABT250117C00125000 | 2024-06-25 3:06PM EDT | 125.00 | 1.15 | 1.08 | 1.40 | +0.05 | +4.55% | 18 | 2,144 | 21.50% |
| ABT250117C00130000 | 2024-06-24 11:14AM EDT | 130.00 | 0.67 | 0.59 | 0.77 | -0.05 | -6.94% | 5 | 1,433 | 20.81% |
| ABT250117C00135000 | 2024-06-25 9:36AM EDT | 135.00 | 0.44 | 0.34 | 1.82 | 0.00 | - | 1 | 2,568 | 29.80% |
| ABT250117C00140000 | 2024-06-25 1:15PM EDT | 140.00 | 0.28 | 0.15 | 0.29 | +0.01 | +3.70% | 25 | 753 | 21.17% |
| ABT250117C00145000 | 2024-06-25 1:09PM EDT | 145.00 | 0.23 | 0.09 | 0.24 | -0.02 | -8.00% | 2 | 162 | 22.46% |
| ABT250117C00150000 | 2024-06-25 1:56PM EDT | 150.00 | 0.17 | 0.07 | 0.18 | -0.04 | -19.05% | 2 | 270 | 23.29% |
| ABT250117C00155000 | 2024-06-25 1:25PM EDT | 155.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 302 | 24.37% |
| ABT250117C00160000 | 2024-06-25 1:22PM EDT | 160.00 | 0.17 | 0.05 | 0.18 | +0.06 | +54.55% | 2 | 406 | 26.71% |
| ABT250117C00165000 | 2024-06-25 1:23PM EDT | 165.00 | 0.15 | 0.04 | 0.15 | +0.02 | +15.38% | 2 | 55 | 27.59% |
| ABT250117C00170000 | 2024-06-25 1:27PM EDT | 170.00 | 0.11 | 0.00 | 0.12 | +0.02 | +22.22% | 2 | 106 | 28.22% |
| ABT250117C00175000 | 2024-06-25 1:27PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 29.00% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 36.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-06-20 10:53AM EDT | 50.00 | 0.14 | 0.00 | 2.01 | 0.00 | - | 182 | 762 | 65.80% |
| ABT250117P00055000 | 2024-06-13 1:48PM EDT | 55.00 | 0.28 | 0.05 | 0.44 | 0.00 | - | 2 | 114 | 49.27% |
| ABT250117P00060000 | 2024-06-20 11:58AM EDT | 60.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 2 | 1,170 | 45.44% |
| ABT250117P00065000 | 2024-06-24 3:03PM EDT | 65.00 | 0.33 | 0.09 | 0.66 | 0.00 | - | 2 | 3,339 | 41.46% |
| ABT250117P00070000 | 2024-06-20 12:52PM EDT | 70.00 | 0.32 | 0.20 | 0.79 | 0.00 | - | 6 | 381 | 37.62% |
| ABT250117P00075000 | 2024-06-24 3:59PM EDT | 75.00 | 0.39 | 0.19 | 0.44 | 0.00 | - | 2 | 971 | 28.39% |
| ABT250117P00080000 | 2024-06-24 12:58PM EDT | 80.00 | 0.55 | 0.50 | 0.61 | 0.00 | - | 10 | 1,516 | 25.78% |
| ABT250117P00085000 | 2024-06-21 2:46PM EDT | 85.00 | 0.92 | 0.83 | 1.07 | 0.00 | - | 1 | 4,671 | 24.78% |
| ABT250117P00090000 | 2024-06-20 12:11PM EDT | 90.00 | 1.53 | 1.36 | 1.55 | 0.00 | - | 5 | 2,088 | 22.58% |
| ABT250117P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 2.32 | 2.20 | 2.33 | 0.00 | - | 4 | 1,839 | 20.74% |
| ABT250117P00097500 | 2024-06-25 2:20PM EDT | 97.50 | 2.86 | 2.77 | 2.90 | -0.05 | -1.72% | 30 | 144 | 20.01% |
| ABT250117P00100000 | 2024-06-25 3:25PM EDT | 100.00 | 3.55 | 3.35 | 3.60 | -0.02 | -0.56% | 8 | 3,305 | 19.34% |
| ABT250117P00105000 | 2024-06-25 11:56AM EDT | 105.00 | 5.50 | 5.30 | 5.45 | +0.10 | +1.85% | 4 | 2,723 | 18.07% |
| ABT250117P00110000 | 2024-06-24 3:17PM EDT | 110.00 | 8.10 | 7.50 | 8.10 | 0.00 | - | 93 | 2,633 | 17.23% |
| ABT250117P00115000 | 2024-06-21 10:27AM EDT | 115.00 | 10.77 | 10.15 | 13.10 | 0.00 | - | 1 | 2,796 | 22.43% |
| ABT250117P00120000 | 2024-06-21 10:27AM EDT | 120.00 | 14.64 | 15.00 | 17.00 | 0.00 | - | 1 | 637 | 22.74% |
| ABT250117P00125000 | 2024-06-13 9:31AM EDT | 125.00 | 21.50 | 18.25 | 21.70 | 0.00 | - | 21 | 22 | 25.22% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-06-25 9:33AM EDT | 135.00 | 29.50 | 28.00 | 31.70 | +13.50 | +84.38% | 1 | 3 | 31.68% |
| ABT250117P00140000 | 2024-05-22 3:38PM EDT | 140.00 | 35.50 | 32.50 | 36.60 | 0.00 | - | 1 | 1 | 34.06% |
| ABT250117P00145000 | 2024-05-22 3:38PM EDT | 145.00 | 40.52 | 37.15 | 41.55 | 0.00 | - | 1 | 0 | 36.49% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 44.52% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.