Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.23 -52.84 (-3.94%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 2024-04-17 3:43PM EDT | 100.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 40 | 60 | 25.00% |
| ABT240510C00101000 | 2024-04-17 1:54PM EDT | 101.00 | 5.69 | 5.40 | 5.65 | 0.00 | - | 1 | 7 | 23.58% |
| ABT240510C00102000 | 2024-04-19 10:49AM EDT | 102.00 | 6.15 | 4.55 | 4.65 | 0.00 | - | 11 | 22 | 20.26% |
| ABT240510C00103000 | 2024-04-25 9:44AM EDT | 103.00 | 4.30 | 3.70 | 3.80 | 0.00 | - | 4 | 3 | 20.36% |
| ABT240510C00104000 | 2024-04-26 12:05PM EDT | 104.00 | 4.05 | 2.87 | 2.95 | 0.00 | - | 1 | 41 | 19.14% |
| ABT240510C00105000 | 2024-04-30 12:02PM EDT | 105.00 | 2.27 | 2.18 | 2.24 | -1.18 | -34.20% | 1 | 64 | 19.07% |
| ABT240510C00106000 | 2024-04-25 2:03PM EDT | 106.00 | 1.77 | 1.53 | 1.56 | -0.46 | -20.63% | 1 | 82 | 17.97% |
| ABT240510C00107000 | 2024-04-30 10:37AM EDT | 107.00 | 1.18 | 1.02 | 1.06 | -0.34 | -22.37% | 3 | 62 | 17.82% |
| ABT240510C00108000 | 2024-04-30 11:49AM EDT | 108.00 | 0.70 | 0.65 | 0.68 | -0.22 | -23.91% | 33 | 259 | 17.68% |
| ABT240510C00109000 | 2024-04-29 11:02AM EDT | 109.00 | 0.86 | 0.39 | 0.43 | 0.00 | - | 7 | 73 | 17.90% |
| ABT240510C00110000 | 2024-04-30 1:29PM EDT | 110.00 | 0.25 | 0.22 | 0.27 | -0.18 | -41.86% | 86 | 167 | 18.31% |
| ABT240510C00111000 | 2024-04-30 1:08PM EDT | 111.00 | 0.14 | 0.12 | 0.16 | -0.14 | -50.00% | 2 | 52 | 18.56% |
| ABT240510C00112000 | 2024-04-29 9:35AM EDT | 112.00 | 0.27 | 0.07 | 0.10 | +0.03 | +12.50% | 3 | 63 | 19.14% |
| ABT240510C00113000 | 2024-04-29 12:39PM EDT | 113.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 21 | 125 | 62.77% |
| ABT240510C00114000 | 2024-04-29 3:36PM EDT | 114.00 | 0.04 | 0.03 | 0.29 | 0.00 | - | 44 | 330 | 31.15% |
| ABT240510C00115000 | 2024-04-29 11:49AM EDT | 115.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 28 | 24.22% |
| ABT240510C00116000 | 2024-04-29 10:16AM EDT | 116.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 36 | 28.91% |
| ABT240510C00117000 | 2024-04-17 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 7 | 14 | 35.65% |
| ABT240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 42 | 31.45% |
| ABT240510C00119000 | 2024-04-15 12:39PM EDT | 119.00 | 0.44 | 0.00 | 1.04 | 0.00 | - | 2 | 0 | 51.71% |
| ABT240510C00120000 | 2024-04-30 9:37AM EDT | 120.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 297 | 22 | 32.62% |
| ABT240510C00121000 | 2024-04-16 3:29PM EDT | 121.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 39.26% |
| ABT240510C00122000 | 2024-04-08 1:41PM EDT | 122.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 2 | 73.63% |
| ABT240510C00124000 | 2024-04-16 3:29PM EDT | 124.00 | 0.15 | 0.00 | 1.14 | 0.00 | - | 2 | 3 | 66.31% |
| ABT240510C00125000 | 2024-04-19 1:07PM EDT | 125.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 150 | 150 | 52.83% |
| ABT240510C00126000 | 2024-04-09 10:38AM EDT | 126.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 1 | 54.88% |
| ABT240510C00127000 | 2024-04-08 10:40AM EDT | 127.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 87.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 4 | 89.16% |
| ABT240510P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.26 | -0.09 | -69.23% | 8 | 12 | 45.26% |
| ABT240510P00097000 | 2024-04-18 12:58PM EDT | 97.00 | 0.20 | 0.05 | 2.17 | 0.00 | - | - | 4 | 60.69% |
| ABT240510P00098000 | 2024-04-18 10:06AM EDT | 98.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | - | 5 | 56.01% |
| ABT240510P00099000 | 2024-04-26 11:37AM EDT | 99.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 51.78% |
| ABT240510P00100000 | 2024-04-30 9:40AM EDT | 100.00 | 0.10 | 0.03 | 2.16 | -0.02 | -16.67% | 5 | 13 | 65.77% |
| ABT240510P00101000 | 2024-04-30 10:12AM EDT | 101.00 | 0.12 | 0.11 | 0.16 | -0.04 | -25.00% | 2 | 2 | 22.27% |
| ABT240510P00102000 | 2024-04-30 1:01PM EDT | 102.00 | 0.20 | 0.19 | 0.23 | +0.03 | +17.65% | 2 | 164 | 21.09% |
| ABT240510P00103000 | 2024-04-30 11:32AM EDT | 103.00 | 0.27 | 0.31 | 0.34 | +0.01 | +3.85% | 3 | 26 | 20.14% |
| ABT240510P00104000 | 2024-04-30 11:49AM EDT | 104.00 | 0.44 | 0.48 | 0.53 | +0.06 | +15.79% | 3 | 28 | 19.68% |
| ABT240510P00105000 | 2024-04-30 11:53AM EDT | 105.00 | 0.73 | 0.76 | 0.78 | +0.17 | +30.36% | 47 | 89 | 18.95% |
| ABT240510P00106000 | 2024-04-30 12:05PM EDT | 106.00 | 1.05 | 1.14 | 1.17 | +0.19 | +22.09% | 38 | 62 | 18.80% |
| ABT240510P00107000 | 2024-04-30 1:06PM EDT | 107.00 | 1.66 | 1.64 | 1.67 | +0.29 | +21.17% | 34 | 63 | 18.65% |
| ABT240510P00108000 | 2024-04-30 11:59AM EDT | 108.00 | 2.19 | 2.24 | 2.29 | +0.56 | +34.36% | 13 | 119 | 18.56% |
| ABT240510P00109000 | 2024-04-30 11:47AM EDT | 109.00 | 3.25 | 2.98 | 3.10 | +1.14 | +54.03% | 2 | 31 | 19.97% |
| ABT240510P00110000 | 2024-04-29 12:26PM EDT | 110.00 | 2.99 | 3.80 | 3.95 | 0.00 | - | 29 | 37 | 21.09% |
| ABT240510P00111000 | 2024-04-30 12:15PM EDT | 111.00 | 4.95 | 4.55 | 4.90 | +0.80 | +19.28% | 30 | 56 | 23.49% |
| ABT240510P00112000 | 2024-04-24 1:00PM EDT | 112.00 | 5.55 | 3.80 | 5.85 | 0.00 | - | 1 | 28 | 25.49% |
| ABT240510P00113000 | 2024-04-25 10:27AM EDT | 113.00 | 6.50 | 6.65 | 6.90 | 0.00 | - | 9 | 10 | 29.83% |
| ABT240510P00114000 | 2024-04-29 3:35PM EDT | 114.00 | 7.05 | 5.95 | 7.90 | 0.00 | - | 10 | 0 | 32.81% |
| ABT240510P00115000 | 2024-04-23 1:02PM EDT | 115.00 | 7.12 | 8.05 | 8.85 | 0.00 | - | 10 | 0 | 34.28% |
| ABT240510P00116000 | 2024-04-22 12:37PM EDT | 116.00 | 8.90 | 9.40 | 9.90 | 0.00 | - | 9 | 0 | 38.57% |
| ABT240510P00117000 | 2024-04-19 1:55PM EDT | 117.00 | 9.95 | 9.90 | 10.90 | 0.00 | - | 1 | 0 | 41.31% |
| ABT240510P00118000 | 2024-04-03 10:03AM EDT | 118.00 | 6.68 | 11.55 | 11.90 | 0.00 | - | 1 | 0 | 43.95% |
| ABT240510P00120000 | 2024-04-11 1:28PM EDT | 120.00 | 9.38 | 12.35 | 13.90 | 0.00 | - | - | 0 | 49.17% |
© 2024 Yahoo. All rights reserved.