Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00125000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,462 | 106.25% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.23 | 0.00 | - | 40 | 44 | 55.66% |
| ABT240503C00125000 | 2024-04-08 9:47AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 3 | 44.63% |
| ABT240517C00125000 | 2024-04-19 10:08AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.11 | +0.05 | +125.00% | 1 | 2,140 | 29.00% |
| ABT240524C00125000 | 2024-04-12 12:15PM EDT | 2024-05-24 | 0.17 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 31.15% |
| ABT240621C00125000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 0.21 | 0.15 | 0.38 | +0.09 | +75.00% | 1 | 2,619 | 25.00% |
| ABT240816C00125000 | 2024-04-18 3:14PM EDT | 2024-08-16 | 0.37 | 0.58 | 0.68 | 0.00 | - | 348 | 2,216 | 21.14% |
| ABT240920C00125000 | 2024-04-18 2:28PM EDT | 2024-09-20 | 0.70 | 0.98 | 1.13 | 0.00 | - | 11 | 1,311 | 21.60% |
| ABT241115C00125000 | 2024-04-19 10:46AM EDT | 2024-11-15 | 2.03 | 1.90 | 2.03 | +0.62 | +43.97% | 5 | 81 | 22.68% |
| ABT250117C00125000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 2.27 | 2.61 | 2.86 | +0.20 | +9.66% | 1 | 2,046 | 22.85% |
| ABT250620C00125000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 4.12 | 4.75 | 5.05 | 0.00 | - | 2 | 143 | 23.83% |
| ABT260116C00125000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 6.90 | 7.20 | 7.75 | 0.00 | - | 33 | 218 | 24.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00125000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 18.69 | 17.65 | 18.25 | 0.00 | - | 1,210 | 0 | 158.59% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 2024-04-26 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240503P00125000 | 2024-04-09 10:02AM EDT | 2024-05-03 | 15.28 | 15.85 | 18.10 | 0.00 | - | 1 | 0 | 47.90% |
| ABT240517P00125000 | 2024-04-18 3:00PM EDT | 2024-05-17 | 17.67 | 16.40 | 18.10 | -3.35 | -15.94% | 45 | 77 | 34.47% |
| ABT240524P00125000 | 2024-04-09 10:02AM EDT | 2024-05-24 | 15.34 | 16.75 | 19.15 | 0.00 | - | - | 0 | 47.14% |
| ABT240621P00125000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 20.55 | 16.25 | 19.30 | 0.00 | - | 16 | 9 | 36.67% |
| ABT240816P00125000 | 2024-04-17 3:26PM EDT | 2024-08-16 | 19.30 | 17.15 | 17.85 | 0.00 | - | 77 | 11 | 11.43% |
| ABT240920P00125000 | 2024-04-05 1:33PM EDT | 2024-09-20 | 15.05 | 16.30 | 18.25 | 0.00 | - | 1 | 9 | 16.50% |
| ABT250117P00125000 | 2024-03-13 11:48AM EDT | 2025-01-17 | 9.80 | 16.20 | 18.05 | 0.00 | - | 13 | 140 | 10.83% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 2026-01-16 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 10.96% |
© 2024 Yahoo. All rights reserved.