Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.83+3.64 (+3.46%)
At close: 4:03PM EDT
108.75 -0.08 (-0.07%)
After hours: 6:52PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT201002C00070000 | 2020-09-10 2:27PM EDT | 70.00 | 35.80 | 38.55 | 39.15 | 0.00 | - | 1 | 5 | 185.94% |
| ABT201002C00075000 | 2020-09-11 3:49PM EDT | 75.00 | 30.05 | 33.55 | 34.15 | 0.00 | - | 4 | 4 | 159.38% |
| ABT201002C00080000 | 2020-09-10 11:54AM EDT | 80.00 | 24.70 | 28.55 | 29.15 | 0.00 | - | 3 | 4 | 133.59% |
| ABT201002C00090000 | 2020-08-24 12:08AM EDT | 90.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABT201002C00095000 | 2020-09-24 10:27AM EDT | 95.00 | 7.80 | 13.60 | 14.15 | 0.00 | - | 4 | 6 | 71.88% |
| ABT201002C00095500 | 2020-09-21 12:09AM EDT | 95.50 | 10.60 | 13.10 | 13.65 | 0.00 | - | - | 1 | 69.53% |
| ABT201002C00097000 | 2020-09-24 2:36PM EDT | 97.00 | 5.18 | 11.65 | 12.15 | 0.00 | - | 4 | 4 | 66.99% |
| ABT201002C00097500 | 2020-09-24 10:40AM EDT | 97.50 | 5.50 | 11.15 | 11.65 | 0.00 | - | - | 10 | 64.45% |
| ABT201002C00098000 | 2020-09-30 11:57AM EDT | 98.00 | 10.20 | 10.60 | 11.15 | +3.79 | +59.13% | 1 | 2 | 57.42% |
| ABT201002C00098500 | 2020-09-30 3:59PM EDT | 98.50 | 10.50 | 10.10 | 10.65 | +3.10 | +41.89% | 1 | 27 | 55.08% |
| ABT201002C00099000 | 2020-09-30 1:50PM EDT | 99.00 | 10.20 | 9.60 | 10.15 | +7.00 | +218.75% | 3 | 94 | 52.73% |
| ABT201002C00099500 | 2020-09-29 3:32PM EDT | 99.50 | 6.32 | 9.15 | 9.70 | 0.00 | - | 2 | 5 | 57.42% |
| ABT201002C00100000 | 2020-09-29 3:32PM EDT | 100.00 | 6.81 | 8.60 | 9.20 | +1.31 | +23.82% | 20 | 153 | 51.95% |
| ABT201002C00101000 | 2020-09-30 12:07PM EDT | 101.00 | 7.37 | 7.60 | 8.25 | +2.70 | +57.82% | 6 | 139 | 71.48% |
| ABT201002C00102000 | 2020-09-30 2:24PM EDT | 102.00 | 6.60 | 6.65 | 7.15 | +2.73 | +70.54% | 21 | 61 | 59.57% |
| ABT201002C00103000 | 2020-09-30 3:09PM EDT | 103.00 | 5.90 | 5.65 | 6.20 | +2.95 | +100.00% | 38 | 365 | 55.47% |
| ABT201002C00104000 | 2020-09-30 3:56PM EDT | 104.00 | 5.25 | 4.55 | 5.30 | +3.21 | +157.35% | 60 | 215 | 52.93% |
| ABT201002C00105000 | 2020-09-30 3:54PM EDT | 105.00 | 3.90 | 3.70 | 4.10 | +2.54 | +186.76% | 318 | 1,116 | 37.40% |
| ABT201002C00106000 | 2020-09-30 2:42PM EDT | 106.00 | 2.40 | 2.90 | 3.40 | +1.50 | +166.67% | 296 | 478 | 41.26% |
| ABT201002C00107000 | 2020-09-30 3:57PM EDT | 107.00 | 2.32 | 2.04 | 2.58 | +1.75 | +307.02% | 671 | 847 | 38.18% |
| ABT201002C00108000 | 2020-09-30 3:28PM EDT | 108.00 | 1.71 | 1.34 | 1.58 | +1.36 | +388.57% | 318 | 514 | 28.47% |
| ABT201002C00109000 | 2020-09-30 3:57PM EDT | 109.00 | 1.06 | 0.75 | 1.22 | +0.85 | +404.76% | 522 | 397 | 33.11% |
| ABT201002C00110000 | 2020-09-30 3:57PM EDT | 110.00 | 0.52 | 0.50 | 0.61 | +0.36 | +225.00% | 823 | 694 | 27.74% |
| ABT201002C00111000 | 2020-09-30 3:46PM EDT | 111.00 | 0.33 | 0.10 | 0.54 | +0.24 | +266.67% | 494 | 779 | 34.18% |
| ABT201002C00112000 | 2020-09-30 2:22PM EDT | 112.00 | 0.16 | 0.10 | 0.20 | +0.11 | +220.00% | 105 | 316 | 28.91% |
| ABT201002C00113000 | 2020-09-30 3:34PM EDT | 113.00 | 0.12 | 0.06 | 0.17 | +0.07 | +140.00% | 100 | 215 | 33.20% |
| ABT201002C00114000 | 2020-09-30 2:24PM EDT | 114.00 | 0.08 | 0.05 | 0.13 | +0.03 | +60.00% | 33 | 228 | 36.23% |
| ABT201002C00115000 | 2020-09-30 3:55PM EDT | 115.00 | 0.06 | 0.04 | 0.08 | +0.05 | +500.00% | 105 | 304 | 37.11% |
| ABT201002C00116000 | 2020-09-30 2:10PM EDT | 116.00 | 0.07 | 0.02 | 0.12 | -0.04 | -36.36% | 8 | 364 | 45.31% |
| ABT201002C00117000 | 2020-09-17 9:40AM EDT | 117.00 | 0.06 | 0.00 | 0.12 | -0.15 | -71.43% | 1 | 36 | 50.00% |
| ABT201002C00118000 | 2020-09-28 3:49PM EDT | 118.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 181 | 54.49% |
| ABT201002C00119000 | 2020-09-01 9:31AM EDT | 119.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 200 | 202 | 51.17% |
| ABT201002C00120000 | 2020-09-30 2:21PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 422 | 50.39% |
| ABT201002C00121000 | 2020-09-30 12:30PM EDT | 121.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 5 | 55.08% |
| ABT201002C00122000 | 2020-09-25 3:31PM EDT | 122.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 33 | 36 | 62.89% |
| ABT201002C00123000 | 2020-09-21 12:09AM EDT | 123.00 | 0.01 | - | 0.11 | 0.00 | - | - | 1 | 74.61% |
| ABT201002C00125000 | 2020-09-24 9:31AM EDT | 125.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 73.83% |
| ABT201002C00126000 | 2020-09-09 11:48AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 128 | 57.81% |
| ABT201002C00127000 | 2020-08-28 1:23PM EDT | 127.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 80.86% |
| ABT201002C00128000 | 2020-09-01 2:53PM EDT | 128.00 | 0.43 | 0.00 | 0.11 | 0.00 | - | - | 1 | 84.38% |
| ABT201002C00129000 | 2020-08-28 2:51PM EDT | 129.00 | 0.66 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 87.89% |
| ABT201002C00130000 | 2020-08-31 9:30AM EDT | 130.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 89.84% |
| ABT201002C00133000 | 2020-08-28 1:57PM EDT | 133.00 | 0.60 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 100.78% |
| ABT201002C00135000 | 2020-08-28 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 107.03% |
| ABT201002C00140000 | 2020-09-29 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 110.94% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT201002P00065000 | 2020-09-25 10:27AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 64 | 187.50% |
| ABT201002P00070000 | 2020-09-25 10:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 817 | 767 | 162.50% |
| ABT201002P00080000 | 2020-09-25 11:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 555 | 115.63% |
| ABT201002P00085000 | 2020-09-25 10:55AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 93.75% |
| ABT201002P00090000 | 2020-09-28 3:38PM EDT | 90.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 191 | 99.22% |
| ABT201002P00094000 | 2020-09-29 10:16AM EDT | 94.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 218 | 79.30% |
| ABT201002P00095000 | 2020-09-29 10:43AM EDT | 95.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 125 | 74.22% |
| ABT201002P00095500 | 2020-09-24 1:30PM EDT | 95.50 | 0.11 | 0.00 | 0.11 | +0.02 | +22.22% | 1 | 31 | 71.88% |
| ABT201002P00096000 | 2020-09-25 10:39AM EDT | 96.00 | 0.40 | 0.03 | 0.11 | 0.00 | - | 3 | 22 | 72.07% |
| ABT201002P00096500 | 2020-09-25 2:16PM EDT | 96.50 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 66.80% |
| ABT201002P00097000 | 2020-09-30 9:32AM EDT | 97.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 10 | 67 | 64.45% |
| ABT201002P00097500 | 2020-09-25 3:57PM EDT | 97.50 | 0.19 | 0.00 | 0.11 | 0.00 | - | 1 | 36 | 62.11% |
| ABT201002P00098000 | 2020-09-30 12:21PM EDT | 98.00 | 0.06 | 0.00 | 0.11 | -0.10 | -62.50% | 5 | 178 | 59.38% |
| ABT201002P00098500 | 2020-09-28 2:35PM EDT | 98.50 | 0.09 | 0.00 | 0.12 | -0.06 | -40.00% | 6 | 61 | 57.81% |
| ABT201002P00099000 | 2020-09-30 2:10PM EDT | 99.00 | 0.01 | 0.00 | 0.12 | -0.15 | -93.75% | 2 | 159 | 55.47% |
| ABT201002P00099500 | 2020-09-29 3:33PM EDT | 99.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 21 | 122 | 53.71% |
| ABT201002P00100000 | 2020-09-30 12:00PM EDT | 100.00 | 0.02 | 0.00 | 0.08 | -0.10 | -83.33% | 76 | 1,311 | 53.13% |
| ABT201002P00101000 | 2020-09-28 3:36PM EDT | 101.00 | 0.20 | 0.03 | 0.17 | 0.00 | - | 1 | 222 | 50.20% |
| ABT201002P00102000 | 2020-09-30 1:18PM EDT | 102.00 | 0.11 | 0.03 | 0.12 | -0.08 | -42.11% | 24 | 638 | 46.48% |
| ABT201002P00103000 | 2020-09-30 1:47PM EDT | 103.00 | 0.06 | 0.00 | 0.13 | -0.34 | -85.00% | 31 | 433 | 41.80% |
| ABT201002P00104000 | 2020-09-30 2:25PM EDT | 104.00 | 0.11 | 0.04 | 0.18 | -0.59 | -84.29% | 35 | 316 | 39.16% |
| ABT201002P00105000 | 2020-09-30 2:09PM EDT | 105.00 | 0.12 | 0.00 | 0.16 | -0.96 | -88.89% | 316 | 193 | 31.93% |
| ABT201002P00106000 | 2020-09-30 2:31PM EDT | 106.00 | 0.20 | 0.18 | 0.26 | -1.11 | -84.73% | 358 | 41 | 30.08% |
| ABT201002P00107000 | 2020-09-30 3:32PM EDT | 107.00 | 0.37 | 0.29 | 0.44 | -1.55 | -80.73% | 89 | 72 | 28.86% |
| ABT201002P00108000 | 2020-09-30 3:47PM EDT | 108.00 | 0.55 | 0.53 | 0.85 | -2.59 | -82.48% | 66 | 64 | 31.10% |
| ABT201002P00109000 | 2020-09-30 3:02PM EDT | 109.00 | 1.50 | 0.63 | 1.15 | -1.91 | -56.01% | 29 | 59 | 27.00% |
| ABT201002P00110000 | 2020-09-30 2:49PM EDT | 110.00 | 2.25 | 1.20 | 1.92 | -2.75 | -55.00% | 56 | 24 | 31.54% |
| ABT201002P00111000 | 2020-09-30 2:01PM EDT | 111.00 | 2.20 | 1.96 | 2.86 | -3.74 | -62.96% | 4 | 13 | 38.67% |
| ABT201002P00112000 | 2020-09-25 2:48PM EDT | 112.00 | 9.08 | 2.82 | 3.50 | 0.00 | - | 3 | 1 | 34.28% |
| ABT201002P00113000 | 2020-09-24 2:53PM EDT | 113.00 | 12.20 | 4.00 | 4.50 | 0.00 | - | 15 | 17 | 40.72% |
| ABT201002P00114000 | 2020-08-28 9:56AM EDT | 114.00 | 6.00 | 4.85 | 5.45 | 0.00 | - | 26 | 26 | 44.53% |
| ABT201002P00115000 | 2020-08-28 9:47AM EDT | 115.00 | 6.60 | 5.85 | 6.40 | 0.00 | - | 1 | 1 | 47.56% |
| ABT201002P00120000 | 2020-09-04 9:37AM EDT | 120.00 | 15.00 | 10.85 | 11.45 | 0.00 | - | 1 | 1 | 76.17% |
| ABT201002P00122000 | 2020-09-21 12:09AM EDT | 122.00 | 16.25 | 12.85 | 13.35 | 0.00 | - | - | 1 | 77.73% |
| ABT201002P00124000 | 2020-09-21 12:09AM EDT | 124.00 | 17.85 | 14.85 | 15.35 | 0.00 | - | - | 0 | 86.33% |
| ABT201002P00126000 | 2020-09-21 12:09AM EDT | 126.00 | 19.80 | 16.85 | 17.45 | 0.00 | - | - | 0 | 103.52% |
| ABT201002P00128000 | 2020-09-11 3:15PM EDT | 128.00 | 23.10 | 18.85 | 19.45 | 0.00 | - | 1 | 0 | 112.11% |
| ABT201002P00131000 | 2020-09-09 12:32PM EDT | 131.00 | 24.35 | 21.85 | 22.45 | 0.00 | - | - | 0 | 124.22% |
| ABT201002P00133000 | 2020-09-11 12:36PM EDT | 133.00 | 27.55 | 23.85 | 24.45 | 0.00 | - | 7 | 0 | 132.13% |
| ABT201002P00134000 | 2020-09-11 3:15PM EDT | 134.00 | 29.10 | 24.85 | 25.45 | 0.00 | - | 2 | 0 | 135.94% |
© 2020 Verizon Media. All rights reserved.
