Singapore markets open in 12 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,297.10 -11.05 (-0.21%) Dow
39,869.38 -38.62 (-0.10%) Nasdaq
16,698.32 -44.07 (-0.26%) Bitcoin USD
65,297.08 -809.87 (-1.23%) CMC Crypto 200
1,375.75 -18.29 (-1.31%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607C00085000 | 2024-05-16 11:15AM EDT | 85.00 | 20.25 | 19.55 | 20.70 | -0.90 | -4.26% | 1 | 1 | 52.15% |
| ABT240607C00099000 | 2024-05-13 11:55AM EDT | 99.00 | 6.65 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 28.61% |
| ABT240607C00102000 | 2024-05-06 2:26PM EDT | 102.00 | 4.97 | 2.77 | 4.55 | 0.00 | - | - | 5 | 28.54% |
| ABT240607C00105000 | 2024-05-16 9:35AM EDT | 105.00 | 1.40 | 1.46 | 1.73 | -0.10 | -6.67% | 2 | 7 | 17.46% |
| ABT240607C00106000 | 2024-05-15 3:35PM EDT | 106.00 | 1.28 | 0.98 | 1.24 | +0.28 | +28.00% | 8 | 36 | 16.92% |
| ABT240607C00107000 | 2024-05-16 12:49PM EDT | 107.00 | 0.89 | 0.74 | 0.91 | +0.15 | +20.27% | 50 | 14 | 17.12% |
| ABT240607C00108000 | 2024-05-16 2:42PM EDT | 108.00 | 0.61 | 0.48 | 0.59 | +0.07 | +12.96% | 20 | 106 | 16.50% |
| ABT240607C00109000 | 2024-05-13 10:36AM EDT | 109.00 | 0.32 | 0.29 | 0.40 | -0.16 | -33.33% | 20 | 17 | 16.60% |
| ABT240607C00110000 | 2024-05-16 10:04AM EDT | 110.00 | 0.18 | 0.19 | 0.45 | +0.01 | +5.88% | 6 | 99 | 19.80% |
| ABT240607C00111000 | 2024-05-16 3:26PM EDT | 111.00 | 0.15 | 0.11 | 1.13 | -0.02 | -11.76% | 6 | 17 | 31.57% |
| ABT240607C00112000 | 2024-05-15 9:47AM EDT | 112.00 | 0.14 | 0.06 | 1.35 | +0.01 | +7.69% | 2 | 85 | 37.01% |
| ABT240607C00113000 | 2024-05-15 9:42AM EDT | 113.00 | 0.13 | 0.04 | 1.18 | 0.00 | - | 1 | 66 | 37.50% |
| ABT240607C00114000 | 2024-05-14 9:31AM EDT | 114.00 | 0.10 | 0.03 | 1.16 | 0.00 | - | 1 | 1 | 39.72% |
| ABT240607C00115000 | 2024-05-06 10:53AM EDT | 115.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 2 | 8 | 23.24% |
| ABT240607C00116000 | 2024-04-29 2:21PM EDT | 116.00 | 0.25 | 0.02 | 1.18 | 0.00 | - | - | 1 | 44.80% |
| ABT240607C00117000 | 2024-05-03 2:37PM EDT | 117.00 | 0.13 | 0.01 | 2.16 | 0.00 | - | 8 | 8 | 59.96% |
| ABT240607C00118000 | 2024-04-29 10:03AM EDT | 118.00 | 0.20 | 0.01 | 2.16 | 0.00 | - | - | 1 | 62.45% |
| ABT240607C00120000 | 2024-04-29 11:12AM EDT | 120.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | - | 1 | 38.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607P00095000 | 2024-05-14 3:03PM EDT | 95.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 8 | 2 | 29.59% |
| ABT240607P00096000 | 2024-05-14 3:04PM EDT | 96.00 | 0.12 | 0.03 | 0.29 | 0.00 | - | 8 | 1 | 27.20% |
| ABT240607P00097000 | 2024-05-16 12:01PM EDT | 97.00 | 0.07 | 0.06 | 0.36 | -0.11 | -61.11% | 4 | 14 | 26.32% |
| ABT240607P00098000 | 2024-05-14 3:18PM EDT | 98.00 | 0.22 | 0.09 | 0.31 | 0.00 | - | 4 | 9 | 22.75% |
| ABT240607P00099000 | 2024-05-16 1:36PM EDT | 99.00 | 0.19 | 0.11 | 1.18 | -0.08 | -29.63% | 1 | 6 | 33.30% |
| ABT240607P00100000 | 2024-05-13 11:59AM EDT | 100.00 | 0.38 | 0.22 | 1.30 | 0.00 | - | 4 | 19 | 31.47% |
| ABT240607P00101000 | 2024-05-16 2:20PM EDT | 101.00 | 0.39 | 0.22 | 0.95 | -0.03 | -7.14% | 1 | 37 | 23.88% |
| ABT240607P00102000 | 2024-05-16 2:54PM EDT | 102.00 | 0.53 | 0.48 | 0.56 | -0.09 | -14.52% | 2 | 60 | 15.82% |
| ABT240607P00103000 | 2024-05-15 12:53PM EDT | 103.00 | 0.83 | 0.68 | 0.79 | 0.00 | - | 131 | 131 | 15.21% |
| ABT240607P00104000 | 2024-05-16 2:20PM EDT | 104.00 | 1.15 | 0.94 | 1.15 | +0.04 | +3.60% | 3 | 19 | 15.11% |
| ABT240607P00105000 | 2024-05-15 1:51PM EDT | 105.00 | 1.51 | 0.53 | 1.55 | -0.15 | -9.04% | 3 | 27 | 14.44% |
| ABT240607P00106000 | 2024-05-15 3:35PM EDT | 106.00 | 2.33 | 1.83 | 2.10 | 0.00 | - | 1 | 6 | 14.21% |
| ABT240607P00107000 | 2024-05-08 10:15AM EDT | 107.00 | 3.14 | 2.09 | 2.78 | 0.00 | - | 8 | 19 | 14.23% |
| ABT240607P00108000 | 2024-05-09 2:24PM EDT | 108.00 | 3.33 | 3.35 | 4.20 | -0.35 | -9.51% | 3 | 25 | 22.12% |
| ABT240607P00109000 | 2024-05-08 10:18AM EDT | 109.00 | 4.86 | 3.40 | 4.80 | 0.00 | - | 1 | 24 | 20.31% |
| ABT240607P00110000 | 2024-05-15 2:45PM EDT | 110.00 | 5.38 | 4.00 | 6.10 | 0.00 | - | 1 | 2 | 26.86% |
| ABT240607P00111000 | 2024-05-13 10:53AM EDT | 111.00 | 6.07 | 4.35 | 7.20 | 0.00 | - | 3 | 0 | 30.84% |
| ABT240607P00113000 | 2024-05-09 2:23PM EDT | 113.00 | 8.31 | 6.30 | 9.75 | 0.00 | - | 1 | 1 | 42.99% |
| ABT240607P00114000 | 2024-05-06 1:37PM EDT | 114.00 | 8.45 | 7.65 | 9.75 | 0.00 | - | - | 0 | 31.79% |
| ABT240607P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 8.96 | 8.60 | 11.15 | 0.00 | - | 20 | 0 | 40.19% |
| ABT240607P00117000 | 2024-05-10 3:51PM EDT | 117.00 | 12.00 | 10.40 | 13.75 | 0.00 | - | 2 | 1 | 53.17% |
© 2024 Yahoo. All rights reserved.