UK markets open in 9 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,147.35 +74.45 (+0.41%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,326.40 -4.40 (-0.19%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,523.34 +357.32 (+0.74%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 53.00 | 46.00 | 51.00 | 0.00 | - | - | 7 | 38.26% |
| ABT250620C00070000 | 2024-06-10 9:52AM EDT | 70.00 | 40.87 | 36.45 | 39.90 | 0.00 | - | 2 | 4 | 48.25% |
| ABT250620C00075000 | 2024-06-10 10:14AM EDT | 75.00 | 36.50 | 32.85 | 33.60 | 0.00 | - | 1 | 3 | 37.10% |
| ABT250620C00080000 | 2024-06-21 12:00PM EDT | 80.00 | 28.76 | 28.55 | 31.30 | 0.00 | - | 10 | 37 | 42.18% |
| ABT250620C00085000 | 2024-06-20 1:29PM EDT | 85.00 | 25.30 | 24.40 | 26.95 | 0.00 | - | 2 | 8 | 38.67% |
| ABT250620C00090000 | 2024-06-12 2:02PM EDT | 90.00 | 19.74 | 20.40 | 21.00 | 0.00 | - | 10 | 20 | 30.25% |
| ABT250620C00095000 | 2024-06-24 11:25AM EDT | 95.00 | 17.15 | 16.35 | 19.45 | 0.00 | - | 3 | 117 | 34.34% |
| ABT250620C00100000 | 2024-06-18 2:15PM EDT | 100.00 | 12.40 | 13.40 | 15.95 | 0.00 | - | 1 | 71 | 32.12% |
| ABT250620C00105000 | 2024-06-20 2:20PM EDT | 105.00 | 11.50 | 10.45 | 10.95 | 0.00 | - | 5 | 441 | 25.73% |
| ABT250620C00110000 | 2024-06-25 2:56PM EDT | 110.00 | 8.05 | 7.85 | 8.25 | 0.00 | - | 72 | 209 | 24.30% |
| ABT250620C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 5.98 | 5.70 | 6.80 | 0.00 | - | 1 | 514 | 25.03% |
| ABT250620C00120000 | 2024-06-25 3:21PM EDT | 120.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 30 | 437 | 23.05% |
| ABT250620C00125000 | 2024-06-25 12:07PM EDT | 125.00 | 2.94 | 2.71 | 3.15 | 0.00 | - | 11 | 293 | 22.05% |
| ABT250620C00130000 | 2024-06-25 9:32AM EDT | 130.00 | 1.80 | 1.78 | 2.15 | 0.00 | - | 2 | 59 | 21.45% |
| ABT250620C00135000 | 2024-06-06 3:01PM EDT | 135.00 | 1.15 | 1.13 | 2.10 | 0.00 | - | 1 | 157 | 23.60% |
| ABT250620C00140000 | 2024-06-24 3:24PM EDT | 140.00 | 0.80 | 0.72 | 1.31 | 0.00 | - | 2 | 58 | 22.44% |
| ABT250620C00145000 | 2024-05-14 10:21AM EDT | 145.00 | 0.60 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 21.31% |
| ABT250620C00150000 | 2024-06-20 10:29AM EDT | 150.00 | 0.45 | 0.00 | 2.51 | 0.00 | - | 3 | 6 | 31.35% |
| ABT250620C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 22.12% |
| ABT250620C00160000 | 2024-05-06 11:57AM EDT | 160.00 | 0.24 | 0.00 | 2.29 | 0.00 | - | 2 | 1 | 34.06% |
| ABT250620C00165000 | 2024-06-07 1:21PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| ABT250620C00170000 | 2024-04-17 3:03PM EDT | 170.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | - | 1 | 32.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250620P00055000 | 2024-05-06 1:54PM EDT | 55.00 | 0.22 | 0.21 | 2.34 | 0.00 | - | - | 1 | 55.20% |
| ABT250620P00060000 | 2024-05-06 11:46AM EDT | 60.00 | 0.49 | 0.33 | 2.46 | 0.00 | - | - | 0 | 49.94% |
| ABT250620P00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.70 | 0.49 | 2.62 | 0.00 | - | 2 | 2 | 45.23% |
| ABT250620P00070000 | 2024-06-17 11:46AM EDT | 70.00 | 0.75 | 0.40 | 1.55 | 0.00 | - | 3 | 38 | 33.91% |
| ABT250620P00075000 | 2024-06-20 12:34PM EDT | 75.00 | 0.92 | 0.75 | 1.16 | 0.00 | - | 3 | 147 | 27.10% |
| ABT250620P00080000 | 2024-06-20 2:02PM EDT | 80.00 | 1.20 | 1.18 | 1.47 | 0.00 | - | 9 | 1,146 | 24.78% |
| ABT250620P00085000 | 2024-06-25 11:35AM EDT | 85.00 | 1.80 | 1.74 | 2.05 | 0.00 | - | 1 | 244 | 23.26% |
| ABT250620P00090000 | 2024-06-24 12:48PM EDT | 90.00 | 2.58 | 2.53 | 2.80 | 0.00 | - | 3 | 172 | 21.68% |
| ABT250620P00095000 | 2024-06-25 10:25AM EDT | 95.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 442 | 20.71% |
| ABT250620P00097500 | 2024-06-21 2:27PM EDT | 97.50 | 4.40 | 4.30 | 4.55 | 0.00 | - | 1 | 40 | 19.73% |
| ABT250620P00100000 | 2024-06-21 2:19PM EDT | 100.00 | 5.27 | 5.05 | 5.30 | 0.00 | - | 2 | 499 | 19.05% |
| ABT250620P00105000 | 2024-06-21 2:19PM EDT | 105.00 | 7.13 | 6.90 | 8.20 | 0.00 | - | 2 | 230 | 20.29% |
| ABT250620P00110000 | 2024-06-17 3:49PM EDT | 110.00 | 10.65 | 9.30 | 9.60 | 0.00 | - | 5 | 821 | 16.71% |
| ABT250620P00115000 | 2024-06-10 11:00AM EDT | 115.00 | 11.25 | 11.40 | 14.50 | 0.00 | - | 5 | 48 | 20.56% |
| ABT250620P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 18.35 | 15.40 | 18.50 | 0.00 | - | 1 | 20 | 21.45% |
| ABT250620P00130000 | 2024-06-18 2:13PM EDT | 130.00 | 26.39 | 22.65 | 26.95 | 0.00 | - | 8 | 10 | 22.49% |
© 2024 Yahoo. All rights reserved.