Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00065000 | 2024-01-10 2:29PM EDT | 65.00 | 48.98 | 45.25 | 49.05 | 0.00 | - | - | 1 | 291.24% |
| ABT240517C00070000 | 2023-10-30 9:41AM EDT | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240517C00075000 | 2023-11-15 12:25PM EDT | 75.00 | 24.52 | 33.25 | 33.90 | 0.00 | - | 1 | 1 | 160.03% |
| ABT240517C00080000 | 2024-03-08 3:22PM EDT | 80.00 | 41.31 | 29.20 | 32.95 | 0.00 | - | 1 | 2 | 185.30% |
| ABT240517C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517C00090000 | 2024-04-19 10:20AM EDT | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517C00092500 | 2024-04-11 2:48PM EDT | 92.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 95.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240517C00097500 | 2024-04-15 2:19PM EDT | 97.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240517C00100000 | 2024-05-01 9:55AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240517C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240517C00104000 | 2024-04-29 2:35PM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240517C00105000 | 2024-05-01 12:26PM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABT240517C00106000 | 2024-05-01 3:56PM EDT | 106.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| ABT240517C00107000 | 2024-05-01 3:57PM EDT | 107.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| ABT240517C00108000 | 2024-05-01 3:32PM EDT | 108.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ABT240517C00109000 | 2024-05-01 3:20PM EDT | 109.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ABT240517C00110000 | 2024-05-01 3:24PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| ABT240517C00111000 | 2024-05-01 2:50PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ABT240517C00112000 | 2024-05-01 2:58PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240517C00113000 | 2024-05-01 11:34AM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABT240517C00114000 | 2024-04-29 2:38PM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ABT240517C00115000 | 2024-05-01 11:59AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240517C00116000 | 2024-04-26 2:06PM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABT240517C00117000 | 2024-04-25 2:38PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240517C00119000 | 2024-04-26 2:29PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240517C00120000 | 2024-05-01 12:35PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABT240517C00125000 | 2024-05-01 10:20AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ABT240517C00130000 | 2024-04-30 3:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABT240517C00135000 | 2024-04-17 11:39AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240517C00140000 | 2024-04-03 11:27AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240517C00145000 | 2024-03-14 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 302 | 140 | 68.95% |
| ABT240517C00150000 | 2023-09-19 10:29AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00050000 | 2024-04-19 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT240517P00055000 | 2023-11-16 11:19AM EDT | 55.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 192.48% |
| ABT240517P00060000 | 2024-04-01 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 17 | 150.68% |
| ABT240517P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 25 | 110.55% |
| ABT240517P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABT240517P00075000 | 2024-04-17 2:54PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABT240517P00080000 | 2024-05-01 11:18AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABT240517P00085000 | 2024-03-28 12:23PM EDT | 85.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 1 | 690 | 59.38% |
| ABT240517P00090000 | 2024-04-23 10:28AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABT240517P00092500 | 2024-04-18 12:25PM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABT240517P00095000 | 2024-05-01 3:28PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ABT240517P00096000 | 2024-04-24 9:48AM EDT | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240517P00097500 | 2024-04-24 10:39AM EDT | 97.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240517P00098000 | 2024-04-25 3:41PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240517P00099000 | 2024-04-29 2:33PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABT240517P00100000 | 2024-05-01 3:43PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ABT240517P00101000 | 2024-05-01 12:03PM EDT | 101.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABT240517P00102000 | 2024-04-30 2:43PM EDT | 102.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT240517P00103000 | 2024-05-01 3:51PM EDT | 103.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABT240517P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABT240517P00105000 | 2024-05-01 3:43PM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| ABT240517P00106000 | 2024-05-01 3:56PM EDT | 106.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.39% |
| ABT240517P00107000 | 2024-05-01 1:45PM EDT | 107.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABT240517P00108000 | 2024-05-01 2:51PM EDT | 108.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517P00110000 | 2024-05-01 2:39PM EDT | 110.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABT240517P00111000 | 2024-04-26 1:03PM EDT | 111.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240517P00112000 | 2024-05-01 11:56AM EDT | 112.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240517P00113000 | 2024-04-25 2:40PM EDT | 113.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240517P00115000 | 2024-05-01 3:39PM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,849 | 0 | 0.00% |
| ABT240517P00117000 | 2024-04-23 11:09AM EDT | 117.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABT240517P00120000 | 2024-05-01 3:39PM EDT | 120.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4,430 | 0 | 0.00% |
| ABT240517P00125000 | 2024-05-01 3:39PM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
| ABT240517P00130000 | 2024-05-01 11:39AM EDT | 130.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.