Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00095000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 12.65 | 11.30 | 13.95 | 0.00 | - | 3 | 277 | 52.22% |
| ABT240621C00095000 | 2024-04-22 2:27PM EDT | 2024-06-21 | 13.75 | 13.10 | 15.15 | 0.00 | - | 1 | 1,614 | 43.82% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 2024-08-16 | 18.20 | 14.50 | 15.00 | 0.00 | - | 1 | 9 | 30.66% |
| ABT240920C00095000 | 2024-04-12 3:42PM EDT | 2024-09-20 | 17.30 | 13.80 | 16.55 | 0.00 | - | 12 | 27 | 34.23% |
| ABT241115C00095000 | 2024-04-17 10:25AM EDT | 2024-11-15 | 14.73 | 15.50 | 17.30 | 0.00 | - | 3 | 42 | 32.11% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 18.25 | 17.10 | 19.40 | 0.00 | - | 1 | 401 | 34.91% |
| ABT250620C00095000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 19.00 | 18.00 | 22.40 | 0.00 | - | 1 | 4 | 35.34% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 2026-01-16 | 21.60 | 22.40 | 24.05 | 0.00 | - | 1 | 55 | 32.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00095000 | 2024-04-23 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 52 | 51.56% |
| ABT240503P00095000 | 2024-04-17 10:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.39 | 0.00 | - | - | 2 | 53.42% |
| ABT240510P00095000 | 2024-04-17 3:36PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.46 | 0.00 | - | - | 12 | 43.60% |
| ABT240517P00095000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.25 | 0.00 | - | 8 | 768 | 31.84% |
| ABT240524P00095000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 0.27 | 0.05 | 0.28 | 0.00 | - | - | 1 | 28.86% |
| ABT240531P00095000 | 2024-04-22 10:36AM EDT | 2024-05-31 | 0.19 | 0.06 | 0.48 | 0.00 | - | 2 | 11 | 29.98% |
| ABT240621P00095000 | 2024-04-23 2:17PM EDT | 2024-06-21 | 0.30 | 0.17 | 0.32 | -0.05 | -14.29% | 53 | 1,381 | 21.78% |
| ABT240816P00095000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 1.11 | 0.94 | 1.19 | 0.00 | - | 6 | 1,692 | 23.10% |
| ABT240920P00095000 | 2024-04-19 2:10PM EDT | 2024-09-20 | 1.65 | 1.24 | 1.38 | 0.00 | - | 8 | 3,107 | 21.38% |
| ABT241115P00095000 | 2024-04-23 1:13PM EDT | 2024-11-15 | 2.20 | 2.16 | 2.27 | -0.31 | -12.35% | 7 | 54 | 22.36% |
| ABT250117P00095000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 3.10 | 2.70 | 2.88 | 0.00 | - | 22 | 1,723 | 21.84% |
| ABT250620P00095000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 4.17 | 4.05 | 4.35 | -0.28 | -6.29% | 5 | 254 | 21.49% |
| ABT260116P00095000 | 2024-04-18 1:54PM EDT | 2026-01-16 | 5.35 | 4.40 | 5.75 | 0.00 | - | 3 | 271 | 20.58% |
© 2024 Yahoo. All rights reserved.