Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,574.82 -2,835.36 (-4.27%) CMC Crypto 200
1,350.29 -32.28 (-2.33%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117C00050000 | 2024-04-04 10:54AM EDT | 50.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT250117C00055000 | 2024-04-04 10:54AM EDT | 55.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT250117C00060000 | 2023-12-29 3:14PM EDT | 60.00 | 51.20 | 52.65 | 56.60 | 0.00 | - | 3 | 19 | 89.76% |
| ABT250117C00065000 | 2024-04-10 9:41AM EDT | 65.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABT250117C00070000 | 2024-03-01 4:08PM EDT | 70.00 | 50.99 | 43.15 | 47.05 | 0.00 | - | 1 | 52 | 74.70% |
| ABT250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| ABT250117C00080000 | 2024-04-23 12:08PM EDT | 80.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| ABT250117C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,932 | 0.00% |
| ABT250117C00090000 | 2024-04-22 1:52PM EDT | 90.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| ABT250117C00095000 | 2024-04-22 1:52PM EDT | 95.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| ABT250117C00100000 | 2024-04-24 1:25PM EDT | 100.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABT250117C00105000 | 2024-04-24 11:12AM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 923 | 0.00% |
| ABT250117C00110000 | 2024-04-24 3:52PM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 928 | 0.78% |
| ABT250117C00115000 | 2024-04-24 2:49PM EDT | 115.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 220 | 3,541 | 1.56% |
| ABT250117C00120000 | 2024-04-24 12:30PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ABT250117C00125000 | 2024-04-23 3:52PM EDT | 125.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ABT250117C00130000 | 2024-04-24 11:44AM EDT | 130.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 1,596 | 6.25% |
| ABT250117C00135000 | 2024-04-24 9:58AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ABT250117C00140000 | 2024-04-24 11:47AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 683 | 6.25% |
| ABT250117C00145000 | 2024-04-17 12:27PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 6.25% |
| ABT250117C00150000 | 2024-04-24 1:56PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 6.25% |
| ABT250117C00155000 | 2024-04-23 3:22PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 12.50% |
| ABT250117C00160000 | 2024-04-18 9:49AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117C00165000 | 2024-04-23 2:33PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| ABT250117C00170000 | 2024-04-15 11:55AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| ABT250117C00175000 | 2024-04-10 10:39AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117C00180000 | 2024-03-12 11:23AM EDT | 180.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 31.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250117P00050000 | 2024-04-11 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| ABT250117P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117P00060000 | 2024-04-24 9:51AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,163 | 12.50% |
| ABT250117P00065000 | 2024-04-18 1:48PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABT250117P00070000 | 2024-04-17 2:01PM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABT250117P00075000 | 2024-04-24 9:51AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABT250117P00080000 | 2024-04-23 11:01AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,508 | 6.25% |
| ABT250117P00085000 | 2024-04-24 9:34AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABT250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 301 | 2,301 | 6.25% |
| ABT250117P00095000 | 2024-04-19 3:59PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,723 | 3.13% |
| ABT250117P00100000 | 2024-04-24 1:12PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ABT250117P00105000 | 2024-04-24 1:12PM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,749 | 0.78% |
| ABT250117P00110000 | 2024-04-24 3:43PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABT250117P00115000 | 2024-04-19 3:34PM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 33 | 2,955 | 0.00% |
| ABT250117P00120000 | 2024-04-22 9:51AM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,149 | 0.00% |
| ABT250117P00125000 | 2024-04-24 10:57AM EDT | 125.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ABT250117P00130000 | 2024-02-29 4:46PM EDT | 130.00 | 13.50 | 16.45 | 18.25 | 0.00 | - | 7 | 57 | 0.00% |
| ABT250117P00135000 | 2024-03-07 12:21PM EDT | 135.00 | 16.00 | 22.85 | 24.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABT250117P00140000 | 2023-09-05 9:44AM EDT | 140.00 | 38.00 | 43.15 | 46.15 | 0.00 | - | 1 | 1 | 59.39% |
| ABT250117P00145000 | 2022-09-15 11:33AM EDT | 145.00 | 40.35 | 43.75 | 44.95 | 0.00 | - | - | 3 | 48.36% |
| ABT250117P00160000 | 2022-10-14 1:06PM EDT | 160.00 | 58.80 | 54.50 | 56.70 | 0.00 | - | - | 0 | 44.21% |
| ABT250117P00170000 | 2024-02-02 10:34AM EDT | 170.00 | 54.75 | 49.60 | 53.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00175000 | 2024-03-01 12:53PM EDT | 175.00 | 56.16 | 59.00 | 63.85 | 0.00 | - | 5 | 0 | 0.00% |
| ABT250117P00180000 | 2024-03-15 10:37AM EDT | 180.00 | 66.89 | 69.90 | 71.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.