Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00090000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 15.02 | 14.80 | 15.05 | 0.00 | - | 1 | 153 | 60.74% |
| ABT240621C00090000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 15.50 | 15.30 | 15.70 | 0.00 | - | 1 | 64 | 40.50% |
| ABT240719C00090000 | 2024-05-08 11:30AM EDT | 2024-07-19 | 15.95 | 15.35 | 16.15 | 0.00 | - | - | 2 | 35.96% |
| ABT240816C00090000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 16.15 | 15.80 | 16.40 | 0.00 | - | 1 | 16 | 32.37% |
| ABT240920C00090000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 17.40 | 16.55 | 16.85 | 0.00 | - | 1 | 7 | 30.60% |
| ABT241115C00090000 | 2024-05-08 11:06AM EDT | 2024-11-15 | 18.08 | 17.50 | 17.80 | 0.00 | - | 1 | 16 | 30.24% |
| ABT250117C00090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 20.17 | 18.25 | 18.90 | 0.00 | - | 1 | 535 | 30.43% |
| ABT250620C00090000 | 2024-04-15 12:40PM EDT | 2025-06-20 | 26.50 | 20.80 | 21.20 | 0.00 | - | - | 2 | 30.53% |
| ABT260116C00090000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 24.70 | 23.05 | 24.10 | 0.00 | - | 2 | 95 | 31.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-05-09 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 203 | 106.25% |
| ABT240517P00090000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 538 | 58.11% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 4 | 43.07% |
| ABT240531P00090000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 1 | 47.17% |
| ABT240614P00090000 | 2024-05-09 1:58PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.66 | 0.00 | - | 1 | 1 | 39.80% |
| ABT240621P00090000 | 2024-05-09 10:29AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 2,049 | 33.74% |
| ABT240719P00090000 | 2024-05-10 1:00PM EDT | 2024-07-19 | 0.22 | 0.17 | 0.26 | -0.13 | -37.14% | 5 | 15 | 22.44% |
| ABT240816P00090000 | 2024-05-09 2:34PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.45 | 0.00 | - | 3 | 271 | 21.66% |
| ABT240920P00090000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 0.64 | 0.57 | 0.65 | +0.01 | +1.59% | 1 | 247 | 20.56% |
| ABT241115P00090000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 1.37 | 1.27 | 1.38 | 0.00 | - | 1 | 129 | 21.95% |
| ABT250117P00090000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 1.90 | 1.74 | 1.88 | 0.00 | - | 2 | 2,302 | 21.36% |
| ABT250620P00090000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 3.20 | 2.98 | 3.15 | 0.00 | - | 1 | 45 | 21.02% |
| ABT260116P00090000 | 2024-05-10 1:30PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.65 | -0.15 | -3.30% | 300 | 255 | 20.72% |
© 2024 Yahoo. All rights reserved.