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
8,131.25 +52.39 (+0.65%) Bitcoin USD
64,714.04 +1,021.42 (+1.60%) CMC Crypto 200
1,340.30 -56.23 (-4.03%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 6.70 | 5.10 | 7.10 | 0.00 | - | 20 | 5 | 0.00% |
| ABT240426C00101000 | 2024-04-17 10:09AM EDT | 101.00 | 5.10 | 3.95 | 6.00 | 0.00 | - | - | 33 | 0.00% |
| ABT240426C00102000 | 2024-04-24 10:14AM EDT | 102.00 | 4.90 | 4.65 | 5.45 | 0.00 | - | 1 | 5 | 71.48% |
| ABT240426C00103000 | 2024-04-19 9:49AM EDT | 103.00 | 3.91 | 3.65 | 3.85 | 0.00 | - | 40 | 34 | 0.00% |
| ABT240426C00104000 | 2024-04-25 1:02PM EDT | 104.00 | 2.74 | 2.54 | 2.86 | 0.00 | - | 1 | 8 | 0.00% |
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 1.73 | 1.65 | 1.97 | 0.00 | - | 1 | 129 | 0.00% |
| ABT240426C00106000 | 2024-04-24 1:55PM EDT | 106.00 | 1.35 | 0.37 | 1.04 | 0.00 | - | 27 | 131 | 0.00% |
| ABT240426C00107000 | 2024-04-26 9:54AM EDT | 107.00 | 0.30 | 0.19 | 0.29 | -0.13 | -30.23% | 10 | 170 | 1.56% |
| ABT240426C00108000 | 2024-04-26 9:45AM EDT | 108.00 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 20 | 292 | 12.70% |
| ABT240426C00109000 | 2024-04-25 3:01PM EDT | 109.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 10 | 490 | 19.53% |
| ABT240426C00110000 | 2024-04-26 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 23.44% |
| ABT240426C00111000 | 2024-04-25 1:35PM EDT | 111.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 1 | 444 | 30.47% |
| ABT240426C00112000 | 2024-04-24 10:44AM EDT | 112.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 37.50% |
| ABT240426C00113000 | 2024-04-23 11:54AM EDT | 113.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 142 | 43.75% |
| ABT240426C00114000 | 2024-04-24 10:14AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 53.13% |
| ABT240426C00115000 | 2024-04-25 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 265 | 56.25% |
| ABT240426C00116000 | 2024-04-19 2:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 297 | 56.25% |
| ABT240426C00117000 | 2024-04-19 3:36PM EDT | 117.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 66 | 131 | 100.78% |
| ABT240426C00118000 | 2024-04-18 9:59AM EDT | 118.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 73 | 112.89% |
| ABT240426C00119000 | 2024-04-24 1:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 139 | 75.00% |
| ABT240426C00120000 | 2024-04-26 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 140 | 84.38% |
| ABT240426C00121000 | 2024-04-26 9:38AM EDT | 121.00 | 0.26 | 0.00 | 0.26 | +0.23 | +766.67% | 8 | 71 | 132.03% |
| ABT240426C00122000 | 2024-04-10 10:18AM EDT | 122.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 158.59% |
| ABT240426C00123000 | 2024-04-01 11:45AM EDT | 123.00 | 0.19 | 0.00 | 0.58 | 0.00 | - | 1 | 3 | 171.88% |
| ABT240426C00124000 | 2024-04-11 3:48PM EDT | 124.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 9 | 176.17% |
| ABT240426C00125000 | 2024-04-16 12:46PM EDT | 125.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 106.25% |
| ABT240426C00126000 | 2024-03-13 2:09PM EDT | 126.00 | 1.21 | 0.02 | 0.36 | 0.00 | - | - | 20 | 178.71% |
| ABT240426C00127000 | 2024-04-17 11:33AM EDT | 127.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 198.24% |
| ABT240426C00128000 | 2024-03-21 2:23PM EDT | 128.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 8 | 9 | 176.17% |
| ABT240426C00129000 | 2024-03-12 1:22PM EDT | 129.00 | 0.71 | 0.02 | 0.33 | 0.00 | - | - | 81 | 196.09% |
| ABT240426C00130000 | 2024-03-20 10:09AM EDT | 130.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 3 | 156.25% |
| ABT240426C00132000 | 2024-04-09 10:22AM EDT | 132.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | - | 1 | 267.58% |
| ABT240426C00133000 | 2024-03-18 11:55AM EDT | 133.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 189.84% |
| ABT240426C00135000 | 2024-04-18 2:19PM EDT | 135.00 | 0.09 | 0.00 | 1.02 | 0.00 | - | 8 | 8 | 289.06% |
| ABT240426C00140000 | 2024-04-11 1:53PM EDT | 140.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | - | 2 | 323.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 2024-04-04 3:13PM EDT | 70.00 | 0.09 | 0.00 | 1.18 | 0.00 | - | 1 | 1 | 520.70% |
| ABT240426P00080000 | 2024-03-18 12:29PM EDT | 80.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 289.06% |
| ABT240426P00093000 | 2024-04-18 11:47AM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ABT240426P00094000 | 2024-04-18 11:45AM EDT | 94.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 62 | 167.19% |
| ABT240426P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 78 | 181.05% |
| ABT240426P00097000 | 2024-04-16 2:18PM EDT | 97.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 149.80% |
| ABT240426P00098000 | 2024-04-24 1:47PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 138.28% |
| ABT240426P00099000 | 2024-04-18 3:08PM EDT | 99.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 21 | 126.76% |
| ABT240426P00100000 | 2024-04-26 9:47AM EDT | 100.00 | 0.02 | 0.01 | 0.58 | -0.06 | -75.00% | 3 | 144 | 107.62% |
| ABT240426P00101000 | 2024-04-19 11:57AM EDT | 101.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 9 | 130 | 92.38% |
| ABT240426P00102000 | 2024-04-25 11:50AM EDT | 102.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 76 | 55.47% |
| ABT240426P00103000 | 2024-04-25 11:57AM EDT | 103.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 96 | 53.52% |
| ABT240426P00104000 | 2024-04-25 2:48PM EDT | 104.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 46 | 282 | 49.22% |
| ABT240426P00105000 | 2024-04-26 9:42AM EDT | 105.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 4 | 206 | 28.13% |
| ABT240426P00106000 | 2024-04-25 3:21PM EDT | 106.00 | 0.17 | 0.01 | 0.59 | 0.00 | - | 1,153 | 1,051 | 50.20% |
| ABT240426P00107000 | 2024-04-25 3:56PM EDT | 107.00 | 0.54 | 0.42 | 0.58 | 0.00 | - | 33 | 307 | 32.03% |
| ABT240426P00108000 | 2024-04-26 9:38AM EDT | 108.00 | 1.43 | 1.01 | 1.44 | +0.21 | +17.21% | 9 | 165 | 46.58% |
| ABT240426P00109000 | 2024-04-26 9:50AM EDT | 109.00 | 2.40 | 1.00 | 3.35 | +0.18 | +8.11% | 4 | 166 | 106.25% |
| ABT240426P00110000 | 2024-04-25 1:34PM EDT | 110.00 | 3.33 | 2.33 | 4.65 | 0.00 | - | 1 | 108 | 80.37% |
| ABT240426P00111000 | 2024-04-25 2:36PM EDT | 111.00 | 4.35 | 2.88 | 5.65 | 0.00 | - | 4 | 30 | 81.05% |
| ABT240426P00112000 | 2024-04-22 9:44AM EDT | 112.00 | 4.93 | 4.40 | 5.35 | 0.00 | - | 3 | 2 | 63.09% |
| ABT240426P00113000 | 2024-04-24 2:23PM EDT | 113.00 | 6.55 | 5.55 | 7.90 | 0.00 | - | 54 | 15 | 133.01% |
| ABT240426P00114000 | 2024-04-17 2:19PM EDT | 114.00 | 8.20 | 5.80 | 8.65 | 0.00 | - | 124 | 0 | 112.70% |
| ABT240426P00115000 | 2024-04-26 9:35AM EDT | 115.00 | 8.15 | 7.85 | 8.50 | -0.25 | -2.98% | 3 | 1 | 119.34% |
| ABT240426P00116000 | 2024-04-16 3:07PM EDT | 116.00 | 6.41 | 8.50 | 11.10 | 0.00 | - | 2 | 0 | 173.24% |
| ABT240426P00117000 | 2024-04-17 2:52PM EDT | 117.00 | 9.95 | 8.55 | 11.50 | 0.00 | - | 41 | 0 | 124.81% |
| ABT240426P00118000 | 2024-04-17 3:01PM EDT | 118.00 | 12.37 | 10.15 | 12.05 | 0.00 | - | 83 | 0 | 141.41% |
| ABT240426P00119000 | 2024-04-17 1:57PM EDT | 119.00 | 12.66 | 10.85 | 13.55 | 0.00 | - | 25 | 0 | 159.77% |
| ABT240426P00120000 | 2024-03-25 2:12PM EDT | 120.00 | 10.52 | 11.85 | 14.15 | 0.00 | - | 12 | 0 | 147.85% |
| ABT240426P00121000 | 2024-03-20 3:04PM EDT | 121.00 | 9.95 | 11.05 | 15.55 | 0.00 | - | 5 | 0 | 274.51% |
| ABT240426P00122000 | 2024-04-18 11:04AM EDT | 122.00 | 16.35 | 13.85 | 16.25 | 0.00 | - | 2 | 0 | 170.31% |
| ABT240426P00125000 | 2024-03-15 9:33AM EDT | 125.00 | 11.08 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABT240426P00128000 | 2024-04-15 10:06AM EDT | 128.00 | 17.45 | 20.10 | 21.70 | 0.00 | - | - | 0 | 192.58% |
| ABT240426P00132000 | 2024-04-15 10:06AM EDT | 132.00 | 21.45 | 23.20 | 27.25 | 0.00 | - | - | 0 | 268.16% |
© 2024 Yahoo. All rights reserved.