Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240426C00102000 | 2024-04-23 9:35AM EDT | 102.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABT240426C00104000 | 2024-04-23 9:35AM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240426C00105000 | 2024-04-23 2:13PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ABT240426C00106000 | 2024-04-23 9:37AM EDT | 106.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240426C00107000 | 2024-04-23 3:59PM EDT | 107.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ABT240426C00108000 | 2024-04-23 1:31PM EDT | 108.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| ABT240426C00109000 | 2024-04-23 3:54PM EDT | 109.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| ABT240426C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| ABT240426C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| ABT240426C00112000 | 2024-04-23 3:38PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABT240426C00114000 | 2024-04-23 11:14AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ABT240426C00115000 | 2024-04-23 2:45PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| ABT240426C00119000 | 2024-04-23 3:57PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABT240426C00120000 | 2024-04-23 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240426C00121000 | 2024-04-19 10:03AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 101.76% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 100.39% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 111.91% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 89.06% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 108.59% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 168.36% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240426P00098000 | 2024-04-18 9:33AM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240426P00100000 | 2024-04-23 1:49PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ABT240426P00102000 | 2024-04-22 9:32AM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240426P00103000 | 2024-04-23 2:49PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ABT240426P00104000 | 2024-04-23 1:43PM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ABT240426P00105000 | 2024-04-23 3:13PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ABT240426P00106000 | 2024-04-23 3:25PM EDT | 106.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ABT240426P00107000 | 2024-04-23 1:18PM EDT | 107.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ABT240426P00108000 | 2024-04-23 3:59PM EDT | 108.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABT240426P00109000 | 2024-04-23 12:28PM EDT | 109.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240426P00110000 | 2024-04-22 3:13PM EDT | 110.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABT240426P00111000 | 2024-04-23 12:28PM EDT | 111.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240426P00113000 | 2024-04-23 3:34PM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| ABT240426P00115000 | 2024-04-18 9:32AM EDT | 115.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 166.26% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.