Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00099000 | 2024-04-15 3:49PM EDT | 99.00 | 11.35 | 7.70 | 8.15 | 0.00 | - | - | 1 | 32.13% |
| ABT240524C00100000 | 2024-04-08 3:29PM EDT | 100.00 | 11.40 | 6.25 | 7.10 | 0.00 | - | - | 5 | 28.54% |
| ABT240524C00101000 | 2024-04-18 10:28AM EDT | 101.00 | 6.20 | 5.95 | 7.05 | 0.00 | - | 2 | 2 | 37.01% |
| ABT240524C00102000 | 2024-04-29 10:04AM EDT | 102.00 | 6.75 | 5.05 | 5.50 | 0.00 | - | 1 | 13 | 27.39% |
| ABT240524C00103000 | 2024-04-15 2:35PM EDT | 103.00 | 8.05 | 3.20 | 5.10 | 0.00 | - | - | 19 | 30.43% |
| ABT240524C00104000 | 2024-04-08 2:09PM EDT | 104.00 | 8.05 | 3.45 | 3.75 | 0.00 | - | - | 1 | 23.13% |
| ABT240524C00105000 | 2024-04-30 2:44PM EDT | 105.00 | 2.99 | 2.78 | 3.70 | 0.00 | - | 4 | 9 | 28.47% |
| ABT240524C00106000 | 2024-04-30 2:44PM EDT | 106.00 | 2.38 | 2.20 | 3.90 | 0.00 | - | 10 | 15 | 35.32% |
| ABT240524C00107000 | 2024-05-01 12:24PM EDT | 107.00 | 2.03 | 1.69 | 1.93 | +0.18 | +9.73% | 1 | 9 | 21.23% |
| ABT240524C00108000 | 2024-04-30 11:59AM EDT | 108.00 | 1.39 | 1.25 | 1.38 | 0.00 | - | 1 | 207 | 19.83% |
| ABT240524C00109000 | 2024-04-30 3:37PM EDT | 109.00 | 0.99 | 0.87 | 1.05 | 0.00 | - | 10 | 78 | 19.83% |
| ABT240524C00110000 | 2024-05-01 10:22AM EDT | 110.00 | 0.70 | 0.64 | 0.73 | -0.06 | -7.89% | 3 | 47 | 19.19% |
| ABT240524C00111000 | 2024-04-30 3:26PM EDT | 111.00 | 0.50 | 0.34 | 0.53 | 0.00 | - | 3 | 31 | 19.24% |
| ABT240524C00112000 | 2024-04-30 3:32PM EDT | 112.00 | 0.45 | 0.30 | 0.37 | +0.08 | +21.62% | 1 | 225 | 19.19% |
| ABT240524C00113000 | 2024-05-01 3:00PM EDT | 113.00 | 0.30 | 0.20 | 0.26 | -0.03 | -9.09% | 1 | 256 | 19.29% |
| ABT240524C00114000 | 2024-04-24 2:20PM EDT | 114.00 | 0.26 | 0.03 | 0.19 | 0.00 | - | 2 | 135 | 19.63% |
| ABT240524C00115000 | 2024-05-01 11:09AM EDT | 115.00 | 0.13 | 0.00 | 0.68 | -0.11 | -45.83% | 1 | 14 | 30.69% |
| ABT240524C00116000 | 2024-04-23 12:56PM EDT | 116.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 2 | 84 | 21.73% |
| ABT240524C00117000 | 2024-04-30 1:59PM EDT | 117.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 9 | 60 | 44.29% |
| ABT240524C00118000 | 2024-04-18 11:27AM EDT | 118.00 | 0.11 | 0.03 | 1.32 | 0.00 | - | 1 | 1 | 46.46% |
| ABT240524C00119000 | 2024-04-22 3:48PM EDT | 119.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 6 | 6 | 48.56% |
| ABT240524C00120000 | 2024-04-30 12:11PM EDT | 120.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 2 | 5 | 34.57% |
| ABT240524C00122000 | 2024-04-09 9:40AM EDT | 122.00 | 0.51 | 0.01 | 1.29 | 0.00 | - | - | 2 | 54.69% |
| ABT240524C00123000 | 2024-04-11 3:35PM EDT | 123.00 | 0.36 | 0.01 | 1.28 | 0.00 | - | - | 1 | 56.57% |
| ABT240524C00124000 | 2024-04-24 9:34AM EDT | 124.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 4 | 58.57% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 125.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 60.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 2024-04-08 2:14PM EDT | 75.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 93.65% |
| ABT240524P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 4 | 52.64% |
| ABT240524P00094000 | 2024-04-18 12:41PM EDT | 94.00 | 0.22 | 0.02 | 1.31 | 0.00 | - | - | 1 | 53.52% |
| ABT240524P00095000 | 2024-04-24 10:00AM EDT | 95.00 | 0.13 | 0.05 | 1.33 | 0.00 | - | 1 | 2 | 50.78% |
| ABT240524P00097000 | 2024-05-01 2:14PM EDT | 97.00 | 0.20 | 0.10 | 0.32 | -0.27 | -57.45% | 2 | 10 | 27.93% |
| ABT240524P00098000 | 2024-04-30 11:34AM EDT | 98.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 1 | 13 | 22.36% |
| ABT240524P00099000 | 2024-04-18 3:50PM EDT | 99.00 | 0.46 | 0.19 | 0.81 | 0.00 | - | 6 | 7 | 31.40% |
| ABT240524P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 0.31 | 0.27 | 2.42 | 0.00 | - | 2 | 7 | 47.88% |
| ABT240524P00101000 | 2024-04-26 1:20PM EDT | 101.00 | 0.36 | 0.36 | 1.24 | 0.00 | - | 1 | 14 | 31.01% |
| ABT240524P00102000 | 2024-04-30 1:18PM EDT | 102.00 | 0.54 | 0.20 | 1.65 | 0.00 | - | 12 | 50 | 32.32% |
| ABT240524P00103000 | 2024-04-30 2:00PM EDT | 103.00 | 0.72 | 0.67 | 0.96 | 0.00 | - | 35 | 56 | 21.29% |
| ABT240524P00104000 | 2024-04-30 2:48PM EDT | 104.00 | 0.72 | 0.90 | 0.97 | -0.29 | -28.71% | 1 | 74 | 18.04% |
| ABT240524P00105000 | 2024-05-01 1:31PM EDT | 105.00 | 1.18 | 1.10 | 1.91 | -0.17 | -12.59% | 1 | 40 | 23.66% |
| ABT240524P00106000 | 2024-04-30 2:00PM EDT | 106.00 | 1.63 | 1.53 | 3.10 | 0.00 | - | 5 | 21 | 30.52% |
| ABT240524P00107000 | 2024-04-30 1:53PM EDT | 107.00 | 2.15 | 2.04 | 2.20 | 0.00 | - | 13 | 39 | 17.07% |
| ABT240524P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 2.85 | 0.75 | 2.78 | 0.00 | - | 1 | 23 | 16.75% |
| ABT240524P00109000 | 2024-05-01 10:09AM EDT | 109.00 | 3.40 | 2.54 | 3.75 | 0.00 | - | 1 | 54 | 19.73% |
| ABT240524P00110000 | 2024-05-01 9:53AM EDT | 110.00 | 4.15 | 3.70 | 4.95 | +0.09 | +2.22% | 2 | 59 | 24.93% |
| ABT240524P00111000 | 2024-04-29 9:30AM EDT | 111.00 | 4.05 | 3.85 | 5.45 | 0.00 | - | 20 | 70 | 22.00% |
| ABT240524P00112000 | 2024-04-24 11:49AM EDT | 112.00 | 5.68 | 5.25 | 7.00 | 0.00 | - | 28 | 33 | 31.23% |
| ABT240524P00113000 | 2024-04-23 2:16PM EDT | 113.00 | 5.35 | 4.85 | 7.60 | 0.00 | - | 10 | 20 | 28.98% |
| ABT240524P00114000 | 2024-05-01 3:22PM EDT | 114.00 | 7.03 | 6.55 | 9.30 | -0.67 | -8.70% | 40 | 0 | 40.06% |
| ABT240524P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 8.62 | 7.90 | 9.40 | 0.00 | - | 2 | 0 | 30.86% |
| ABT240524P00116000 | 2024-04-26 9:43AM EDT | 116.00 | 8.65 | 9.45 | 11.65 | 0.00 | - | 1 | 1 | 49.30% |
| ABT240524P00117000 | 2024-04-30 3:53PM EDT | 117.00 | 11.05 | 9.15 | 11.15 | 0.00 | - | 1 | 1 | 30.76% |
| ABT240524P00118000 | 2024-04-22 12:24PM EDT | 118.00 | 11.77 | 10.00 | 13.10 | 0.00 | - | 10 | 0 | 47.39% |
| ABT240524P00121000 | 2024-04-05 3:33PM EDT | 121.00 | 10.72 | 12.70 | 16.10 | 0.00 | - | 1 | 0 | 54.03% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 125.00 | 15.34 | 17.05 | 20.00 | 0.00 | - | - | 0 | 60.69% |
© 2024 Yahoo. All rights reserved.