Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00110000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 286 | 1,673 | 42.19% |
| ABT240426C00110000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 0.19 | 0.12 | 0.16 | -0.15 | -44.12% | 311 | 656 | 22.66% |
| ABT240503C00110000 | 2024-04-18 12:28PM EDT | 2024-05-03 | 0.28 | 0.09 | 1.96 | -0.10 | -26.32% | 2 | 127 | 44.53% |
| ABT240510C00110000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 0.67 | 0.41 | 0.59 | -0.04 | -5.63% | 7 | 15 | 20.75% |
| ABT240517C00110000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 0.71 | 0.71 | 0.76 | -0.37 | -34.26% | 796 | 2,356 | 20.04% |
| ABT240524C00110000 | 2024-04-18 2:34PM EDT | 2024-05-24 | 0.81 | 0.92 | 1.07 | -0.38 | -31.93% | 1 | 24 | 20.97% |
| ABT240621C00110000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 1.83 | 1.80 | 1.86 | -0.49 | -21.12% | 584 | 1,555 | 20.92% |
| ABT240816C00110000 | 2024-04-18 2:51PM EDT | 2024-08-16 | 3.30 | 3.50 | 3.65 | -0.65 | -16.46% | 48 | 348 | 23.19% |
| ABT240920C00110000 | 2024-04-18 2:58PM EDT | 2024-09-20 | 4.17 | 4.40 | 4.55 | -0.58 | -12.21% | 114 | 241 | 23.78% |
| ABT241115C00110000 | 2024-04-18 3:31PM EDT | 2024-11-15 | 5.80 | 5.85 | 6.10 | -0.45 | -7.20% | 20 | 458 | 25.31% |
| ABT250117C00110000 | 2024-04-18 12:46PM EDT | 2025-01-17 | 7.05 | 7.05 | 7.30 | -0.35 | -4.73% | 168 | 941 | 25.52% |
| ABT250620C00110000 | 2024-04-18 2:29PM EDT | 2025-06-20 | 9.55 | 9.65 | 10.05 | -0.35 | -3.54% | 5 | 156 | 26.47% |
| ABT260116C00110000 | 2024-04-18 12:31PM EDT | 2026-01-16 | 12.50 | 11.45 | 12.95 | -0.75 | -5.66% | 3 | 236 | 26.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00110000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 4.94 | 3.95 | 5.60 | +1.00 | +25.38% | 93 | 2,437 | 114.45% |
| ABT240426P00110000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 4.33 | 4.15 | 5.85 | -0.30 | -6.48% | 1 | 357 | 45.46% |
| ABT240503P00110000 | 2024-04-18 1:19PM EDT | 2024-05-03 | 5.27 | 3.95 | 5.25 | -0.23 | -4.18% | 3 | 126 | 23.98% |
| ABT240510P00110000 | 2024-04-17 1:33PM EDT | 2024-05-10 | 4.27 | 4.85 | 6.25 | 0.00 | - | 4 | 31 | 31.98% |
| ABT240517P00110000 | 2024-04-18 3:39PM EDT | 2024-05-17 | 5.29 | 5.00 | 5.30 | +0.54 | +11.37% | 38 | 1,931 | 17.85% |
| ABT240524P00110000 | 2024-04-17 3:14PM EDT | 2024-05-24 | 4.99 | 4.60 | 5.50 | 0.00 | - | 38 | 39 | 18.10% |
| ABT240621P00110000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 5.75 | 5.60 | 5.80 | +0.25 | +4.55% | 44 | 1,698 | 15.75% |
| ABT240816P00110000 | 2024-04-18 2:32PM EDT | 2024-08-16 | 7.40 | 6.80 | 8.05 | +0.65 | +9.63% | 15 | 1,053 | 21.78% |
| ABT240920P00110000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 7.80 | 7.30 | 9.30 | +0.41 | +5.55% | 14 | 1,968 | 23.88% |
| ABT241115P00110000 | 2024-04-18 3:23PM EDT | 2024-11-15 | 8.80 | 8.35 | 8.80 | +0.20 | +2.33% | 73 | 104 | 18.86% |
| ABT250117P00110000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 9.44 | 8.95 | 9.25 | +0.70 | +8.01% | 3 | 1,962 | 17.82% |
| ABT250620P00110000 | 2024-04-17 11:34AM EDT | 2025-06-20 | 11.02 | 10.25 | 11.60 | 0.00 | - | 5 | 5 | 19.50% |
| ABT260116P00110000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 11.85 | 11.05 | 12.15 | 0.00 | - | 3 | 146 | 16.97% |
© 2024 Yahoo. All rights reserved.