UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.45 +1.12 (+1.39%) GOLD FUTURES
2,344.40 +15.40 (+0.66%) DOW
38,829.33 +51.23 (+0.13%) Bitcoin GBP
50,468.33 -2,053.55 (-3.91%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00105000 | 2024-06-18 3:33PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.07 | -17.50% | 490 | 8,551 | 18.12% |
| ABT240628C00105000 | 2024-06-18 1:16PM EDT | 2024-06-28 | 0.86 | 0.81 | 0.86 | +0.01 | +1.18% | 31 | 350 | 18.68% |
| ABT240705C00105000 | 2024-06-18 10:05AM EDT | 2024-07-05 | 1.25 | 1.14 | 1.36 | +0.12 | +10.62% | 5 | 36 | 20.22% |
| ABT240712C00105000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 1.51 | 1.51 | 1.60 | 0.00 | - | 16 | 35 | 19.41% |
| ABT240719C00105000 | 2024-06-18 3:31PM EDT | 2024-07-19 | 2.07 | 2.06 | 2.15 | +0.10 | +5.08% | 281 | 6,930 | 21.70% |
| ABT240726C00105000 | 2024-06-18 2:03PM EDT | 2024-07-26 | 2.25 | 2.18 | 2.52 | 0.00 | - | 2 | 4 | 22.41% |
| ABT240802C00105000 | 2024-06-18 10:54AM EDT | 2024-08-02 | 2.73 | 2.40 | 2.64 | +0.20 | +7.91% | 3 | 10 | 21.46% |
| ABT240816C00105000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 2.98 | 2.93 | 3.05 | +0.10 | +3.47% | 74 | 1,007 | 21.24% |
| ABT240920C00105000 | 2024-06-18 1:05PM EDT | 2024-09-20 | 3.98 | 3.85 | 4.05 | -0.07 | -1.73% | 3 | 694 | 21.61% |
| ABT241115C00105000 | 2024-06-18 11:53AM EDT | 2024-11-15 | 5.60 | 5.55 | 5.60 | +0.19 | +3.51% | 19 | 892 | 22.96% |
| ABT250117C00105000 | 2024-06-14 9:49AM EDT | 2025-01-17 | 6.60 | 6.75 | 6.90 | 0.00 | - | 1 | 1,167 | 23.38% |
| ABT250620C00105000 | 2024-06-18 9:31AM EDT | 2025-06-20 | 9.50 | 9.55 | 9.75 | +0.07 | +0.74% | 1 | 441 | 24.68% |
| ABT260116C00105000 | 2024-06-14 10:22AM EDT | 2026-01-16 | 12.20 | 12.30 | 13.50 | 0.00 | - | 8 | 930 | 26.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00105000 | 2024-06-18 2:56PM EDT | 2024-06-21 | 1.61 | 1.48 | 1.55 | -0.33 | -17.01% | 8 | 12,719 | 19.97% |
| ABT240628P00105000 | 2024-06-18 12:33PM EDT | 2024-06-28 | 2.11 | 1.90 | 1.97 | -0.32 | -13.17% | 11 | 94 | 18.38% |
| ABT240705P00105000 | 2024-06-17 11:01AM EDT | 2024-07-05 | 2.76 | 2.02 | 2.21 | 0.00 | - | 2 | 79 | 17.09% |
| ABT240712P00105000 | 2024-06-14 10:48AM EDT | 2024-07-12 | 3.05 | 2.32 | 2.48 | 0.00 | - | 3 | 21 | 17.07% |
| ABT240719P00105000 | 2024-06-18 3:25PM EDT | 2024-07-19 | 3.45 | 3.25 | 3.35 | -0.05 | -1.43% | 78 | 1,532 | 22.29% |
| ABT240726P00105000 | 2024-06-14 10:10AM EDT | 2024-07-26 | 4.00 | 2.20 | 3.55 | 0.00 | - | - | 3 | 21.68% |
| ABT240802P00105000 | 2024-06-14 11:11AM EDT | 2024-08-02 | 4.01 | 3.55 | 3.90 | 0.00 | - | - | 1 | 22.35% |
| ABT240816P00105000 | 2024-06-18 3:11PM EDT | 2024-08-16 | 4.02 | 3.85 | 3.95 | +0.02 | +0.50% | 50 | 2,340 | 19.87% |
| ABT240920P00105000 | 2024-06-18 2:52PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.40 | -0.05 | -1.12% | 7 | 2,198 | 17.93% |
| ABT241115P00105000 | 2024-06-18 1:08PM EDT | 2024-11-15 | 5.54 | 5.50 | 5.85 | -0.29 | -4.97% | 1 | 749 | 19.67% |
| ABT250117P00105000 | 2024-06-18 1:15PM EDT | 2025-01-17 | 6.24 | 6.15 | 6.30 | -0.46 | -6.87% | 2 | 2,707 | 17.95% |
| ABT250620P00105000 | 2024-06-14 11:00AM EDT | 2025-06-20 | 8.30 | 7.70 | 7.90 | 0.00 | - | 1 | 228 | 17.54% |
| ABT260116P00105000 | 2024-06-12 9:57AM EDT | 2026-01-16 | 8.70 | 9.35 | 9.70 | 0.00 | - | 1 | 341 | 17.46% |
© 2024 Yahoo. All rights reserved.