UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,314.20 +5.60 (+0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,243.45 +801.62 (+1.59%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00115000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 34 | 35.55% |
| ABT240517C00115000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 46 | 4,568 | 24.41% |
| ABT240524C00115000 | 2024-05-01 11:09AM EDT | 2024-05-24 | 0.13 | 0.05 | 1.26 | 0.00 | - | 1 | 15 | 43.70% |
| ABT240531C00115000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.14 | +0.01 | +9.09% | 5 | 132 | 19.53% |
| ABT240607C00115000 | 2024-05-02 1:07PM EDT | 2024-06-07 | 0.20 | 0.16 | 0.20 | +0.20 | - | - | 6 | 18.80% |
| ABT240621C00115000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.55 | -0.05 | -12.50% | 129 | 3,931 | 20.68% |
| ABT240719C00115000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 1.03 | 0.92 | 0.97 | -0.03 | -2.83% | 17 | 115 | 19.87% |
| ABT240816C00115000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 1.48 | 1.44 | 1.53 | 0.00 | - | 134 | 2,021 | 20.35% |
| ABT240920C00115000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 2.28 | 2.17 | 2.21 | +0.10 | +4.59% | 143 | 2,649 | 20.79% |
| ABT241115C00115000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 3.45 | 3.45 | 3.60 | -0.20 | -5.48% | 5 | 608 | 22.63% |
| ABT250117C00115000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 4.62 | 4.55 | 4.70 | -0.13 | -2.74% | 20 | 3,540 | 22.99% |
| ABT250620C00115000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 7.50 | 6.05 | 7.50 | -0.40 | -5.06% | 2 | 467 | 24.63% |
| ABT260116C00115000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.30 | -0.15 | -1.48% | 15 | 389 | 25.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 2024-05-10 | 7.12 | 8.60 | 10.50 | 0.00 | - | 10 | 0 | 59.67% |
| ABT240517P00115000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 8.95 | 8.90 | 9.70 | +0.25 | +2.87% | 1,370 | 490 | 42.09% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 2024-05-24 | 8.62 | 8.45 | 10.25 | 0.00 | - | 2 | 0 | 42.14% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 8.55 | 7.20 | 10.30 | 0.00 | - | 11 | 0 | 36.65% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 8.96 | 8.20 | 10.40 | +8.96 | - | 20 | 0 | 33.59% |
| ABT240621P00115000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 8.57 | 7.65 | 10.70 | +1.12 | +15.03% | 1 | 1,415 | 30.73% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.50 | 7.90 | 10.80 | 0.00 | - | 2 | 396 | 21.33% |
| ABT240920P00115000 | 2024-04-24 10:51AM EDT | 2024-09-20 | 10.05 | 9.00 | 11.15 | 0.00 | - | 2 | 495 | 20.08% |
| ABT241115P00115000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 10.90 | 10.00 | 10.90 | +0.29 | +2.73% | 5 | 295 | 15.96% |
| ABT250117P00115000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 10.66 | 11.10 | 11.75 | 0.00 | - | 320 | 2,829 | 16.71% |
| ABT250620P00115000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 12.18 | 10.15 | 12.85 | 0.00 | - | 4 | 124 | 15.94% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 14.56 | 11.90 | 14.40 | 0.00 | - | 2 | 43 | 15.96% |
© 2024 Yahoo. All rights reserved.