Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531C00098000 | 2024-05-03 9:41AM EDT | 98.00 | 9.09 | 8.30 | 10.45 | +0.39 | +4.48% | 4 | 9 | 50.15% |
| ABT240531C00104000 | 2024-04-29 10:06AM EDT | 104.00 | 5.20 | 3.30 | 4.35 | 0.00 | - | 1 | 2 | 28.58% |
| ABT240531C00105000 | 2024-05-02 12:27PM EDT | 105.00 | 2.45 | 2.67 | 2.87 | 0.00 | - | 2 | 27 | 20.53% |
| ABT240531C00106000 | 2024-05-03 2:18PM EDT | 106.00 | 2.16 | 2.08 | 2.25 | -0.54 | -20.00% | 10 | 15 | 19.64% |
| ABT240531C00107000 | 2024-05-03 2:53PM EDT | 107.00 | 1.79 | 1.49 | 1.84 | -0.52 | -22.51% | 1 | 18 | 19.97% |
| ABT240531C00108000 | 2024-04-29 10:00AM EDT | 108.00 | 2.35 | 1.17 | 1.39 | 0.00 | - | 1 | 3 | 19.36% |
| ABT240531C00109000 | 2024-05-02 1:05PM EDT | 109.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 11 | 19.14% |
| ABT240531C00110000 | 2024-05-03 3:41PM EDT | 110.00 | 0.67 | 0.60 | 0.73 | +0.01 | +1.52% | 12 | 84 | 18.43% |
| ABT240531C00111000 | 2024-05-03 11:08AM EDT | 111.00 | 0.43 | 0.31 | 0.50 | -0.11 | -20.37% | 4 | 40 | 17.99% |
| ABT240531C00112000 | 2024-05-02 3:46PM EDT | 112.00 | 0.33 | 0.28 | 0.35 | 0.00 | - | 12 | 27 | 17.92% |
| ABT240531C00113000 | 2024-05-02 10:08AM EDT | 113.00 | 0.21 | 0.19 | 0.44 | 0.00 | - | 9 | 125 | 21.27% |
| ABT240531C00114000 | 2024-05-02 1:58PM EDT | 114.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 9 | 82 | 18.26% |
| ABT240531C00115000 | 2024-05-03 3:41PM EDT | 115.00 | 0.12 | 0.00 | 0.14 | +0.01 | +9.09% | 5 | 132 | 18.85% |
| ABT240531C00116000 | 2024-05-03 9:56AM EDT | 116.00 | 0.07 | 0.03 | 0.21 | -0.05 | -41.67% | 7 | 29 | 22.27% |
| ABT240531C00117000 | 2024-04-29 10:02AM EDT | 117.00 | 0.19 | 0.02 | 1.33 | 0.00 | - | 1 | 1 | 41.11% |
| ABT240531C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 30 | 30 | 42.94% |
| ABT240531C00119000 | 2024-04-23 2:43PM EDT | 119.00 | 0.14 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 44.82% |
| ABT240531C00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 46.66% |
| ABT240531C00121000 | 2024-05-02 11:03AM EDT | 121.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 5 | 48.58% |
| ABT240531C00123000 | 2024-04-26 11:42AM EDT | 123.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 52.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240531P00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.43% |
| ABT240531P00095000 | 2024-04-25 1:11PM EDT | 95.00 | 0.19 | 0.04 | 1.36 | 0.00 | - | 1 | 13 | 45.51% |
| ABT240531P00096000 | 2024-04-19 3:36PM EDT | 96.00 | 0.31 | 0.06 | 1.16 | 0.00 | - | 2 | 2 | 40.14% |
| ABT240531P00098000 | 2024-04-30 11:53AM EDT | 98.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 3 | 27 | 20.75% |
| ABT240531P00099000 | 2024-04-30 11:53AM EDT | 99.00 | 0.31 | 0.22 | 0.30 | 0.00 | - | 2 | 6 | 19.87% |
| ABT240531P00100000 | 2024-05-02 10:10AM EDT | 100.00 | 0.46 | 0.30 | 0.40 | -0.14 | -23.33% | 1 | 61 | 19.34% |
| ABT240531P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 0.53 | 0.31 | 0.53 | 0.00 | - | 1 | 3 | 18.80% |
| ABT240531P00102000 | 2024-04-30 11:34AM EDT | 102.00 | 0.63 | 0.56 | 0.69 | 0.00 | - | 1 | 2 | 18.16% |
| ABT240531P00103000 | 2024-05-02 10:18AM EDT | 103.00 | 1.07 | 0.76 | 0.91 | 0.00 | - | 2 | 12 | 17.68% |
| ABT240531P00104000 | 2024-05-03 3:43PM EDT | 104.00 | 1.10 | 0.74 | 1.17 | +0.01 | +0.92% | 1 | 25 | 17.04% |
| ABT240531P00105000 | 2024-05-02 2:09PM EDT | 105.00 | 1.48 | 1.00 | 1.51 | 0.00 | - | 1 | 20 | 16.54% |
| ABT240531P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 1.81 | 1.43 | 1.93 | 0.00 | - | 7 | 9 | 16.07% |
| ABT240531P00107000 | 2024-05-01 1:05PM EDT | 107.00 | 2.24 | 2.14 | 2.84 | 0.00 | - | 5 | 16 | 19.12% |
| ABT240531P00108000 | 2024-05-02 3:15PM EDT | 108.00 | 2.98 | 2.55 | 3.05 | 0.00 | - | 11 | 34 | 15.32% |
| ABT240531P00109000 | 2024-05-02 3:17PM EDT | 109.00 | 3.65 | 2.67 | 3.75 | 0.00 | - | 11 | 18 | 15.06% |
| ABT240531P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 3.65 | 4.25 | 6.25 | 0.00 | - | 11 | 25 | 32.37% |
| ABT240531P00111000 | 2024-04-30 12:42PM EDT | 111.00 | 5.08 | 4.10 | 5.80 | 0.00 | - | 5 | 10 | 20.46% |
| ABT240531P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.73 | 5.10 | 6.75 | 0.00 | - | 1 | 2 | 22.10% |
| ABT240531P00113000 | 2024-05-02 3:15PM EDT | 113.00 | 7.04 | 6.15 | 8.35 | 0.00 | - | 11 | 13 | 31.35% |
| ABT240531P00115000 | 2024-04-25 10:26AM EDT | 115.00 | 8.55 | 7.20 | 10.30 | 0.00 | - | 11 | 0 | 35.30% |
| ABT240531P00116000 | 2024-04-18 2:48PM EDT | 116.00 | 11.38 | 8.95 | 11.45 | 0.00 | - | - | 0 | 39.23% |
© 2024 Yahoo. All rights reserved.