Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 45.40 | 49.00 | 0.00 | - | 1 | 1 | 70.90% |
| ABT240816C00085000 | 2024-02-22 12:12PM EDT | 85.00 | 34.50 | 25.95 | 27.65 | 0.00 | - | 3 | 0 | 66.37% |
| ABT240816C00090000 | 2024-04-17 2:51PM EDT | 90.00 | 18.00 | 16.20 | 19.25 | 0.00 | - | 4 | 15 | 41.74% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 95.00 | 18.20 | 12.15 | 14.85 | 0.00 | - | 1 | 9 | 36.72% |
| ABT240816C00097500 | 2024-01-05 4:42PM EDT | 97.50 | 16.95 | 17.15 | 18.35 | 0.00 | - | 1 | 1 | 58.80% |
| ABT240816C00100000 | 2024-04-29 3:11PM EDT | 100.00 | 9.65 | 8.90 | 9.75 | 0.00 | - | 2 | 147 | 27.38% |
| ABT240816C00105000 | 2024-05-01 3:49PM EDT | 105.00 | 6.20 | 5.85 | 6.00 | -0.90 | -12.68% | 1 | 317 | 23.37% |
| ABT240816C00110000 | 2024-05-01 3:28PM EDT | 110.00 | 3.70 | 3.30 | 3.45 | +0.40 | +12.12% | 79 | 525 | 21.80% |
| ABT240816C00115000 | 2024-05-01 3:02PM EDT | 115.00 | 1.70 | 1.65 | 1.76 | +0.07 | +4.29% | 382 | 1,697 | 20.69% |
| ABT240816C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.73 | 0.54 | 0.84 | -0.01 | -1.35% | 34 | 2,042 | 20.26% |
| ABT240816C00125000 | 2024-04-30 10:51AM EDT | 125.00 | 0.33 | 0.27 | 0.49 | 0.00 | - | 2 | 2,222 | 21.40% |
| ABT240816C00130000 | 2024-04-23 2:32PM EDT | 130.00 | 0.23 | 0.06 | 0.25 | 0.00 | - | 4 | 711 | 21.80% |
| ABT240816C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 2 | 279 | 36.60% |
| ABT240816C00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 18 | 40.16% |
| ABT240816C00145000 | 2024-04-17 10:29AM EDT | 145.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 50 | 159 | 43.56% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 17 | 53.92% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 42 | 49 | 57.19% |
| ABT240816C00160000 | 2024-04-26 9:35AM EDT | 160.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | 15 | 15 | 50.59% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 41.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 7 | 74.07% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 50.78% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 44.43% |
| ABT240816P00070000 | 2024-04-17 1:50PM EDT | 70.00 | 0.15 | 0.01 | 1.30 | 0.00 | - | 2 | 5 | 50.68% |
| ABT240816P00075000 | 2024-04-23 2:30PM EDT | 75.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 2 | 51 | 30.86% |
| ABT240816P00080000 | 2024-04-25 2:49PM EDT | 80.00 | 0.20 | 0.05 | 1.41 | 0.00 | - | 2 | 64 | 45.65% |
| ABT240816P00085000 | 2024-04-18 2:24PM EDT | 85.00 | 0.48 | 0.12 | 1.50 | 0.00 | - | 1 | 35 | 39.10% |
| ABT240816P00090000 | 2024-05-01 11:57AM EDT | 90.00 | 0.49 | 0.50 | 0.57 | -0.07 | -12.50% | 1 | 270 | 23.66% |
| ABT240816P00095000 | 2024-04-30 2:45PM EDT | 95.00 | 1.03 | 0.99 | 1.17 | 0.00 | - | 6 | 1,690 | 22.44% |
| ABT240816P00097500 | 2024-04-30 11:32AM EDT | 97.50 | 1.41 | 1.24 | 1.46 | 0.00 | - | 12 | 179 | 20.80% |
| ABT240816P00100000 | 2024-04-30 2:29PM EDT | 100.00 | 1.98 | 1.90 | 1.96 | 0.00 | - | 19 | 487 | 19.81% |
| ABT240816P00105000 | 2024-05-01 3:22PM EDT | 105.00 | 3.20 | 3.45 | 3.60 | -0.20 | -5.88% | 332 | 2,220 | 18.48% |
| ABT240816P00110000 | 2024-05-01 3:24PM EDT | 110.00 | 5.55 | 5.90 | 6.05 | -0.65 | -10.48% | 9 | 1,126 | 16.80% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 115.00 | 8.50 | 9.30 | 9.80 | 0.00 | - | 2 | 396 | 16.92% |
| ABT240816P00120000 | 2024-04-17 3:55PM EDT | 120.00 | 14.55 | 11.75 | 15.00 | 0.00 | - | 1 | 100 | 23.41% |
| ABT240816P00125000 | 2024-05-01 3:35PM EDT | 125.00 | 18.40 | 18.25 | 19.80 | -0.40 | -2.13% | 60 | 3 | 26.70% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 26.80 | 30.25 | 0.00 | - | 3 | 3 | 38.42% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 31.85 | 35.25 | 0.00 | - | - | 0 | 42.24% |
© 2024 Yahoo. All rights reserved.