Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,115.96 +1,504.02 (+2.40%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 55.50 | 60.05 | 0.00 | - | 10 | 10 | 104.49% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 0.00% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-04-15 10:53AM EDT | 70.00 | 40.96 | 35.70 | 40.30 | 0.00 | - | 5 | 24 | 68.56% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 66.70% |
| ABT240621C00080000 | 2024-04-10 9:35AM EDT | 80.00 | 31.75 | 25.60 | 28.40 | 0.00 | - | 1 | 228 | 56.84% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 21.45 | 23.55 | 0.00 | - | 5 | 87 | 49.61% |
| ABT240621C00090000 | 2024-04-18 3:13PM EDT | 90.00 | 15.87 | 17.10 | 18.80 | 0.00 | - | 5 | 64 | 43.12% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 15.45 | 16.70 | 0.00 | - | 30 | 40 | 42.09% |
| ABT240621C00095000 | 2024-04-19 1:12PM EDT | 95.00 | 13.27 | 12.05 | 14.45 | +2.01 | +17.85% | 12 | 1,613 | 39.22% |
| ABT240621C00097500 | 2024-04-17 3:37PM EDT | 97.50 | 11.00 | 10.65 | 12.35 | +0.70 | +6.80% | 1 | 51 | 37.10% |
| ABT240621C00100000 | 2024-04-19 3:26PM EDT | 100.00 | 9.25 | 8.25 | 9.30 | +2.15 | +30.28% | 19 | 929 | 28.02% |
| ABT240621C00105000 | 2024-04-19 3:42PM EDT | 105.00 | 5.55 | 4.95 | 6.75 | +1.55 | +38.75% | 36 | 5,781 | 31.48% |
| ABT240621C00110000 | 2024-04-19 3:31PM EDT | 110.00 | 2.70 | 2.62 | 2.70 | +0.87 | +47.54% | 212 | 1,836 | 21.72% |
| ABT240621C00115000 | 2024-04-19 3:32PM EDT | 115.00 | 1.09 | 1.04 | 1.11 | +0.50 | +84.75% | 314 | 2,601 | 20.53% |
| ABT240621C00120000 | 2024-04-19 3:19PM EDT | 120.00 | 0.40 | 0.39 | 0.43 | +0.18 | +81.82% | 108 | 2,422 | 20.56% |
| ABT240621C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 32 | 2,619 | 21.41% |
| ABT240621C00130000 | 2024-04-19 1:30PM EDT | 130.00 | 0.20 | 0.04 | 0.19 | +0.14 | +233.33% | 1 | 1,761 | 25.93% |
| ABT240621C00135000 | 2024-04-16 3:46PM EDT | 135.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 2 | 254 | 31.74% |
| ABT240621C00140000 | 2024-04-11 3:30PM EDT | 140.00 | 0.16 | 0.02 | 0.26 | 0.00 | - | 2 | 159 | 35.65% |
| ABT240621C00145000 | 2024-04-15 11:55AM EDT | 145.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 1 | 62 | 38.53% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 45.39% |
| ABT240621C00155000 | 2023-09-13 11:19AM EDT | 155.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 42.77% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.37% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 44.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 40 | 323 | 96.48% |
| ABT240621P00055000 | 2023-11-29 1:07PM EDT | 55.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 2 | 37 | 67.38% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 182 | 86.47% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 76.86% |
| ABT240621P00070000 | 2024-04-19 3:01PM EDT | 70.00 | 0.03 | 0.02 | 0.11 | -0.08 | -72.73% | 3 | 578 | 48.73% |
| ABT240621P00075000 | 2024-04-10 12:13PM EDT | 75.00 | 0.15 | 0.01 | 0.99 | 0.00 | - | 20 | 499 | 54.69% |
| ABT240621P00080000 | 2024-04-17 12:40PM EDT | 80.00 | 0.08 | 0.08 | 0.42 | 0.00 | - | 2 | 1,780 | 44.75% |
| ABT240621P00085000 | 2024-04-17 11:02AM EDT | 85.00 | 0.28 | 0.05 | 0.55 | +0.10 | +55.56% | 1 | 904 | 39.50% |
| ABT240621P00090000 | 2024-04-18 1:56PM EDT | 90.00 | 0.27 | 0.18 | 0.31 | 0.00 | - | 2 | 2,103 | 27.69% |
| ABT240621P00092500 | 2024-04-18 2:28PM EDT | 92.50 | 0.30 | 0.27 | 0.51 | -0.14 | -31.82% | 5 | 426 | 27.34% |
| ABT240621P00095000 | 2024-04-19 2:28PM EDT | 95.00 | 0.42 | 0.40 | 0.82 | -0.22 | -34.38% | 9 | 1,387 | 27.20% |
| ABT240621P00097500 | 2024-04-19 3:32PM EDT | 97.50 | 0.63 | 0.60 | 0.86 | -0.30 | -32.26% | 56 | 336 | 23.46% |
| ABT240621P00100000 | 2024-04-19 3:46PM EDT | 100.00 | 0.94 | 0.89 | 1.11 | -0.51 | -35.17% | 78 | 1,662 | 21.29% |
| ABT240621P00105000 | 2024-04-19 3:46PM EDT | 105.00 | 2.09 | 2.12 | 2.18 | -0.75 | -26.41% | 262 | 8,991 | 18.15% |
| ABT240621P00110000 | 2024-04-19 3:21PM EDT | 110.00 | 4.45 | 4.35 | 4.50 | -1.30 | -22.61% | 42 | 1,694 | 16.35% |
| ABT240621P00115000 | 2024-04-19 1:01PM EDT | 115.00 | 8.54 | 7.20 | 8.95 | -1.46 | -14.60% | 1 | 1,511 | 21.45% |
| ABT240621P00120000 | 2024-04-19 9:58AM EDT | 120.00 | 13.00 | 11.00 | 15.00 | -1.09 | -7.74% | 5 | 232 | 36.40% |
| ABT240621P00125000 | 2024-04-18 2:37PM EDT | 125.00 | 20.55 | 15.35 | 19.95 | 0.00 | - | 16 | 9 | 42.90% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 20.25 | 24.85 | 0.00 | - | 30 | 0 | 48.29% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 70.03% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 93.86% |
© 2024 Yahoo. All rights reserved.