Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00100000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 4.25 | 4.10 | 5.05 | -0.86 | -16.83% | 5 | 8 | 47.71% |
| ABT240531C00100000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 4.35 | 4.25 | 5.25 | -0.86 | -16.51% | 2 | 1 | 35.55% |
| ABT240614C00100000 | 2024-05-13 11:46AM EDT | 2024-06-14 | 5.90 | 4.10 | 5.10 | 0.00 | - | 1 | 6 | 23.02% |
| ABT240621C00100000 | 2024-05-17 11:47AM EDT | 2024-06-21 | 5.15 | 4.15 | 6.10 | -0.72 | -12.27% | 7 | 913 | 29.80% |
| ABT240719C00100000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 6.60 | 5.95 | 6.40 | 0.00 | - | 30 | 91 | 24.02% |
| ABT240816C00100000 | 2024-05-17 10:24AM EDT | 2024-08-16 | 6.70 | 6.60 | 6.85 | -0.90 | -11.84% | 80 | 387 | 22.33% |
| ABT240920C00100000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 7.70 | 7.50 | 8.40 | -0.45 | -5.52% | 5 | 195 | 25.79% |
| ABT241115C00100000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 9.60 | 8.90 | 10.15 | 0.00 | - | 1 | 167 | 27.73% |
| ABT250117C00100000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 10.40 | 10.25 | 10.50 | -0.70 | -6.31% | 17 | 1,839 | 24.96% |
| ABT250620C00100000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 14.05 | 12.85 | 15.00 | 0.00 | - | 10 | 45 | 30.35% |
| ABT260116C00100000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 16.05 | 15.85 | 17.00 | -0.38 | -2.31% | 1 | 371 | 28.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00100000 | 2024-05-17 1:28PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 18 | 69 | 24.32% |
| ABT240531P00100000 | 2024-05-17 1:48PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.22 | -0.14 | -48.28% | 17 | 48 | 18.46% |
| ABT240607P00100000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 0.27 | 0.27 | 1.24 | -0.11 | -28.95% | 2 | 19 | 29.66% |
| ABT240614P00100000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.43 | 0.40 | 0.48 | +0.06 | +16.22% | 24 | 12 | 16.70% |
| ABT240621P00100000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.81 | +0.11 | +22.45% | 67 | 14,083 | 18.51% |
| ABT240628P00100000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 0.74 | 0.38 | 0.84 | -0.16 | -17.78% | 7 | 31 | 17.14% |
| ABT240719P00100000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.36 | +0.16 | +13.33% | 32 | 998 | 17.70% |
| ABT240816P00100000 | 2024-05-17 2:04PM EDT | 2024-08-16 | 1.84 | 1.78 | 1.86 | +0.22 | +13.58% | 83 | 648 | 17.50% |
| ABT240920P00100000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 2.19 | 2.21 | 2.30 | +0.06 | +2.82% | 34 | 1,444 | 16.88% |
| ABT241115P00100000 | 2024-05-16 3:29PM EDT | 2024-11-15 | 3.29 | 2.83 | 3.45 | -0.06 | -1.79% | 16 | 557 | 18.31% |
| ABT250117P00100000 | 2024-05-16 12:47PM EDT | 2025-01-17 | 4.07 | 4.00 | 4.85 | +0.27 | +7.11% | 7 | 3,343 | 20.15% |
| ABT250620P00100000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 6.00 | 5.55 | 6.65 | 0.00 | - | 1 | 499 | 20.14% |
| ABT260116P00100000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 7.25 | 7.20 | 8.45 | 0.00 | - | 11 | 277 | 19.80% |
© 2024 Yahoo. All rights reserved.