Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-05-03 2:54PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT240510C00103000 | 2024-05-03 2:09PM EDT | 103.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240510C00104000 | 2024-05-03 10:11AM EDT | 104.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240510C00105000 | 2024-05-06 3:59PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| ABT240510C00106000 | 2024-05-06 1:58PM EDT | 106.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| ABT240510C00107000 | 2024-05-06 2:14PM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| ABT240510C00108000 | 2024-05-06 3:57PM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| ABT240510C00109000 | 2024-05-06 2:37PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ABT240510C00110000 | 2024-05-06 2:27PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ABT240510C00111000 | 2024-05-06 2:20PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABT240510C00112000 | 2024-05-06 10:43AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240510C00113000 | 2024-05-01 11:49AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240510C00114000 | 2024-05-03 9:47AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240510C00115000 | 2024-05-06 1:58PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240510C00120000 | 2024-05-01 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240510C00121000 | 2024-05-03 1:22PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-05-06 10:38AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ABT240510P00091000 | 2024-05-06 10:38AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABT240510P00092000 | 2024-04-30 10:08AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240510P00093000 | 2024-04-30 10:01AM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240510P00094000 | 2024-05-02 2:27PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABT240510P00095000 | 2024-05-06 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240510P00097000 | 2024-05-03 9:35AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABT240510P00099000 | 2024-05-06 3:55PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ABT240510P00100000 | 2024-05-03 11:24AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT240510P00101000 | 2024-05-03 2:10PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABT240510P00102000 | 2024-05-06 1:49PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABT240510P00103000 | 2024-05-06 3:36PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABT240510P00104000 | 2024-05-06 3:38PM EDT | 104.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ABT240510P00105000 | 2024-05-06 3:41PM EDT | 105.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| ABT240510P00106000 | 2024-05-06 3:20PM EDT | 106.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| ABT240510P00107000 | 2024-05-06 3:02PM EDT | 107.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ABT240510P00108000 | 2024-05-06 10:42AM EDT | 108.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABT240510P00109000 | 2024-05-06 3:23PM EDT | 109.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT240510P00110000 | 2024-05-02 2:45PM EDT | 110.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT240510P00111000 | 2024-05-06 1:44PM EDT | 111.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240510P00112000 | 2024-05-06 1:48PM EDT | 112.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABT240510P00113000 | 2024-05-02 1:24PM EDT | 113.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 10.95 | 13.65 | 0.00 | - | 1 | 0 | 114.60% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.