Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.98 -1,573.93 (-2.44%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816C00060000 | 2024-04-12 12:03PM EDT | 60.00 | 50.60 | 46.60 | 50.35 | 0.00 | - | 1 | 1 | 70.92% |
| ABT240816C00085000 | 2024-02-22 12:12PM EDT | 85.00 | 34.50 | 25.95 | 27.65 | 0.00 | - | 3 | 0 | 58.89% |
| ABT240816C00090000 | 2024-04-17 2:51PM EDT | 90.00 | 18.00 | 18.00 | 19.50 | 0.00 | - | 4 | 15 | 35.84% |
| ABT240816C00095000 | 2024-04-09 10:11AM EDT | 95.00 | 18.20 | 12.90 | 14.95 | 0.00 | - | 1 | 9 | 31.19% |
| ABT240816C00097500 | 2024-01-05 4:42PM EDT | 97.50 | 16.95 | 17.15 | 18.35 | 0.00 | - | 1 | 1 | 53.54% |
| ABT240816C00100000 | 2024-04-26 2:01PM EDT | 100.00 | 10.35 | 8.80 | 11.40 | +0.90 | +9.52% | 116 | 32 | 30.57% |
| ABT240816C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 7.00 | 6.85 | 7.05 | +0.60 | +9.37% | 45 | 279 | 24.27% |
| ABT240816C00110000 | 2024-04-26 3:48PM EDT | 110.00 | 4.25 | 4.10 | 4.20 | +0.40 | +10.39% | 44 | 514 | 22.24% |
| ABT240816C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 2.28 | 2.15 | 2.25 | +0.26 | +12.87% | 41 | 1,629 | 20.94% |
| ABT240816C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 1.13 | 0.85 | 1.12 | +0.21 | +22.83% | 226 | 2,065 | 20.34% |
| ABT240816C00125000 | 2024-04-26 10:45AM EDT | 125.00 | 0.47 | 0.38 | 0.53 | +0.04 | +9.30% | 2 | 2,220 | 20.14% |
| ABT240816C00130000 | 2024-04-23 2:32PM EDT | 130.00 | 0.23 | 0.16 | 0.25 | 0.00 | - | 4 | 711 | 20.29% |
| ABT240816C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 2 | 279 | 26.98% |
| ABT240816C00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.06 | 0.01 | 0.47 | 0.00 | - | 2 | 18 | 29.79% |
| ABT240816C00145000 | 2024-04-17 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 50 | 159 | 31.89% |
| ABT240816C00150000 | 2024-04-11 3:33PM EDT | 150.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 2 | 17 | 34.01% |
| ABT240816C00155000 | 2024-04-12 3:32PM EDT | 155.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 42 | 49 | 36.26% |
| ABT240816C00160000 | 2024-04-26 9:35AM EDT | 160.00 | 0.03 | 0.00 | 0.18 | -0.13 | -81.25% | 15 | 0 | 34.77% |
| ABT240816C00165000 | 2024-03-14 2:21PM EDT | 165.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 40.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240816P00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 7 | 73.24% |
| ABT240816P00060000 | 2024-04-03 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 50.49% |
| ABT240816P00065000 | 2024-04-03 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 44.24% |
| ABT240816P00070000 | 2024-04-17 1:50PM EDT | 70.00 | 0.15 | 0.01 | 0.53 | 0.00 | - | 2 | 5 | 48.29% |
| ABT240816P00075000 | 2024-04-23 2:30PM EDT | 75.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 2 | 51 | 30.96% |
| ABT240816P00080000 | 2024-04-25 2:49PM EDT | 80.00 | 0.20 | 0.07 | 0.50 | 0.00 | - | 2 | 64 | 35.06% |
| ABT240816P00085000 | 2024-04-18 2:24PM EDT | 85.00 | 0.48 | 0.20 | 1.01 | 0.00 | - | 1 | 35 | 35.01% |
| ABT240816P00090000 | 2024-04-19 3:24PM EDT | 90.00 | 0.64 | 0.47 | 0.53 | 0.00 | - | 4 | 272 | 23.80% |
| ABT240816P00095000 | 2024-04-25 10:42AM EDT | 95.00 | 1.13 | 0.92 | 1.18 | 0.00 | - | 48 | 1,693 | 23.37% |
| ABT240816P00097500 | 2024-04-25 10:53AM EDT | 97.50 | 1.56 | 1.28 | 1.37 | 0.00 | - | 36 | 179 | 21.27% |
| ABT240816P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 1.77 | 1.78 | 1.84 | -0.17 | -8.76% | 192 | 500 | 20.40% |
| ABT240816P00105000 | 2024-04-26 12:27PM EDT | 105.00 | 3.25 | 3.15 | 3.30 | -0.15 | -4.41% | 27 | 2,219 | 18.97% |
| ABT240816P00110000 | 2024-04-25 3:18PM EDT | 110.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 49 | 1,141 | 17.27% |
| ABT240816P00115000 | 2024-04-26 2:26PM EDT | 115.00 | 8.50 | 8.05 | 10.55 | -0.73 | -7.91% | 2 | 398 | 24.85% |
| ABT240816P00120000 | 2024-04-17 3:55PM EDT | 120.00 | 14.55 | 12.40 | 13.40 | 0.00 | - | 1 | 132 | 19.10% |
| ABT240816P00125000 | 2024-04-26 10:13AM EDT | 125.00 | 17.59 | 16.25 | 18.00 | -0.66 | -3.62% | 50 | 3 | 20.19% |
| ABT240816P00130000 | 2024-03-04 12:22PM EDT | 130.00 | 12.25 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABT240816P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.98 | 25.40 | 29.15 | 0.00 | - | 3 | 3 | 37.20% |
| ABT240816P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 34.00 | 30.45 | 33.45 | 0.00 | - | - | 0 | 35.35% |
© 2024 Yahoo. All rights reserved.