UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,465.50 -10.42 (-0.06%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,322.70 +14.10 (+0.61%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.18 +615.59 (+1.22%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 6.25 | 5.85 | 7.80 | -0.45 | -6.72% | 38 | 60 | 62.31% |
| ABT240517C00100000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 6.55 | 6.15 | 6.35 | 0.00 | - | 1 | 629 | 30.66% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 2024-05-24 | 11.40 | 6.40 | 6.60 | 0.00 | - | - | 5 | 28.57% |
| ABT240531C00100000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 7.42 | 6.30 | 8.00 | +7.42 | - | - | 1 | 40.53% |
| ABT240621C00100000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 6.90 | 7.20 | 7.65 | 0.00 | - | 11 | 912 | 27.37% |
| ABT240719C00100000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 7.85 | 8.10 | 8.85 | +7.85 | - | - | 17 | 28.99% |
| ABT240816C00100000 | 2024-04-29 3:11PM EDT | 2024-08-16 | 9.65 | 8.80 | 9.00 | 0.00 | - | 2 | 147 | 25.50% |
| ABT240920C00100000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.50 | 8.00 | 10.85 | 0.00 | - | 50 | 184 | 29.88% |
| ABT241115C00100000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 11.80 | 11.10 | 13.05 | 0.00 | - | 1 | 156 | 32.87% |
| ABT250117C00100000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 13.47 | 12.40 | 13.60 | 0.00 | - | 2 | 1,859 | 30.21% |
| ABT250620C00100000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 15.10 | 14.75 | 16.35 | 0.00 | - | 1 | 18 | 30.39% |
| ABT260116C00100000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 18.50 | 17.60 | 20.50 | -0.55 | -2.89% | 52 | 286 | 32.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00100000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 0.09 | 0.03 | 0.22 | +0.01 | +12.50% | 2 | 23 | 38.28% |
| ABT240517P00100000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | 0.00 | - | 2 | 1,652 | 23.15% |
| ABT240524P00100000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.32 | 0.06 | 0.32 | +0.01 | +3.23% | 1 | 7 | 21.88% |
| ABT240531P00100000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 0.46 | 0.30 | 0.40 | -0.14 | -23.33% | 1 | 61 | 20.07% |
| ABT240607P00100000 | 2024-05-02 11:39AM EDT | 2024-06-07 | 0.64 | 0.44 | 0.53 | 0.00 | - | 2 | 10 | 19.58% |
| ABT240614P00100000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 0.72 | 0.17 | 0.68 | +0.72 | - | - | 1 | 19.48% |
| ABT240621P00100000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.73 | 0.67 | 0.77 | -0.10 | -12.05% | 53 | 10,083 | 18.87% |
| ABT240719P00100000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 1.46 | 1.47 | 1.55 | -0.08 | -5.19% | 48 | 153 | 20.39% |
| ABT240816P00100000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 1.99 | 1.95 | 2.00 | -0.03 | -1.49% | 28 | 497 | 19.84% |
| ABT240920P00100000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 2.47 | 2.39 | 2.43 | +0.04 | +1.65% | 36 | 1,336 | 19.09% |
| ABT241115P00100000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | 0.00 | - | 11 | 496 | 20.23% |
| ABT250117P00100000 | 2024-05-03 10:45AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | -0.25 | -5.62% | 1 | 3,350 | 19.91% |
| ABT250620P00100000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 5.95 | 5.65 | 5.95 | 0.00 | - | 5 | 500 | 19.74% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 7.25 | 7.20 | 7.65 | 0.00 | - | 10 | 256 | 19.36% |
© 2024 Yahoo. All rights reserved.