Singapore Markets close in 5 hrs 9 mins
Straits Times Index
3,102.45 +28.19 (+0.92%) Nikkei
32,316.97 -541.34 (-1.65%) Hang Seng
16,320.25 -25.64 (-0.16%) FTSE 100
7,513.72 -1.66 (-0.02%) BTC-USD
43,414.45 -537.09 (-1.22%) CMC Crypto 200
899.23 +6.51 (+0.73%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517C00070000 | 2023-10-30 8:41AM EST | 70.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240517C00075000 | 2023-11-15 11:25AM EST | 75.00 | 24.52 | 29.85 | 30.55 | 0.00 | - | 1 | 1 | 42.27% |
| ABT240517C00080000 | 2023-11-24 11:11AM EST | 80.00 | 24.85 | 25.40 | 26.10 | 0.00 | - | 3 | 1 | 39.87% |
| ABT240517C00085000 | 2023-11-30 12:57PM EST | 85.00 | 21.48 | 20.45 | 21.40 | 0.00 | - | 1 | 2 | 35.11% |
| ABT240517C00090000 | 2023-11-30 12:57PM EST | 90.00 | 17.15 | 16.50 | 16.75 | 0.00 | - | 1 | 139 | 30.30% |
| ABT240517C00092500 | 2023-11-16 10:56AM EST | 92.50 | 11.52 | 14.30 | 14.65 | 0.00 | - | 1 | 7 | 28.78% |
| ABT240517C00095000 | 2023-11-30 3:32PM EST | 95.00 | 13.00 | 12.40 | 13.00 | 0.00 | - | 1 | 749 | 28.93% |
| ABT240517C00097500 | 2023-12-07 3:36PM EST | 97.50 | 10.65 | 10.55 | 10.75 | +2.20 | +26.04% | 57 | 137 | 26.14% |
| ABT240517C00100000 | 2023-12-06 1:55PM EST | 100.00 | 9.62 | 8.70 | 9.00 | 0.00 | - | 2 | 640 | 25.04% |
| ABT240517C00105000 | 2023-12-07 2:42PM EST | 105.00 | 6.20 | 5.75 | 6.00 | -0.30 | -4.62% | 9 | 578 | 23.29% |
| ABT240517C00110000 | 2023-12-07 3:43PM EST | 110.00 | 3.61 | 3.50 | 3.65 | -0.39 | -9.75% | 19 | 1,197 | 21.72% |
| ABT240517C00115000 | 2023-12-07 2:45PM EST | 115.00 | 2.10 | 1.91 | 2.02 | -0.19 | -8.30% | 13 | 618 | 20.51% |
| ABT240517C00120000 | 2023-12-07 1:08PM EST | 120.00 | 1.10 | 0.92 | 1.04 | -0.04 | -3.51% | 4 | 300 | 19.75% |
| ABT240517C00125000 | 2023-12-06 10:09AM EST | 125.00 | 0.51 | 0.42 | 0.48 | 0.00 | - | 1 | 136 | 19.06% |
| ABT240517C00130000 | 2023-12-07 1:33PM EST | 130.00 | 0.24 | 0.05 | 0.25 | -0.01 | -4.00% | 50 | 66 | 19.26% |
| ABT240517C00135000 | 2023-11-20 2:03PM EST | 135.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 5 | 6 | 20.17% |
| ABT240517C00140000 | 2023-12-04 11:06AM EST | 140.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 21.73% |
| ABT240517C00145000 | 2023-10-04 1:22PM EST | 145.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 22.66% |
| ABT240517C00150000 | 2023-09-19 9:29AM EST | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240517P00050000 | 2023-11-20 2:58PM EST | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 49.02% |
| ABT240517P00055000 | 2023-11-16 10:19AM EST | 55.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 44.24% |
| ABT240517P00060000 | 2023-11-28 3:53PM EST | 60.00 | 0.19 | 0.04 | 0.15 | 0.00 | - | 2 | 17 | 40.04% |
| ABT240517P00065000 | 2023-11-21 10:58AM EST | 65.00 | 0.20 | 0.10 | 0.23 | 0.00 | - | 4 | 25 | 37.35% |
| ABT240517P00070000 | 2023-12-07 2:11PM EST | 70.00 | 0.27 | 0.05 | 0.27 | 0.00 | - | 2 | 211 | 33.11% |
| ABT240517P00075000 | 2023-12-07 2:12PM EST | 75.00 | 0.42 | 0.31 | 0.41 | -0.15 | -26.32% | 2 | 158 | 30.59% |
| ABT240517P00080000 | 2023-12-01 10:24AM EST | 80.00 | 0.53 | 0.47 | 0.56 | 0.00 | - | 1 | 613 | 27.44% |
| ABT240517P00085000 | 2023-12-01 1:49PM EST | 85.00 | 0.80 | 0.80 | 0.88 | 0.00 | - | 2 | 949 | 25.24% |
| ABT240517P00090000 | 2023-12-07 10:25AM EST | 90.00 | 1.42 | 1.36 | 1.42 | +0.02 | +1.43% | 3 | 833 | 23.35% |
| ABT240517P00092500 | 2023-12-05 9:42AM EST | 92.50 | 1.80 | 1.73 | 1.81 | 0.00 | - | 2 | 309 | 22.50% |
| ABT240517P00095000 | 2023-12-07 3:56PM EST | 95.00 | 2.27 | 2.19 | 2.29 | +0.02 | +0.89% | 35 | 1,199 | 21.63% |
| ABT240517P00097500 | 2023-12-07 2:08PM EST | 97.50 | 2.72 | 2.78 | 2.88 | +0.03 | +1.12% | 41 | 276 | 20.75% |
| ABT240517P00100000 | 2023-12-07 3:51PM EST | 100.00 | 3.55 | 3.50 | 3.60 | 0.00 | - | 17 | 247 | 19.88% |
| ABT240517P00105000 | 2023-12-07 3:41PM EST | 105.00 | 5.45 | 5.40 | 5.60 | +0.30 | +5.83% | 25 | 663 | 18.42% |
| ABT240517P00110000 | 2023-12-05 9:42AM EST | 110.00 | 8.15 | 8.10 | 8.30 | 0.00 | - | 2 | 86 | 16.70% |
| ABT240517P00115000 | 2023-11-16 3:05PM EST | 115.00 | 15.28 | 11.60 | 12.15 | 0.00 | - | 1 | 1 | 16.60% |
© 2023 Yahoo. All rights reserved.