Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,156.40 -31.26 (-0.98%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,095.10 -290.77 (-1.77%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,019.98 +72.73 (+0.12%) CMC Crypto 200
1,276.13 +390.59 (+42.42%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419C00105000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 0.90 | 0.49 | 0.77 | -0.54 | -37.50% | 303 | 405 | 28.52% |
| ABT240426C00105000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 1.56 | 1.44 | 1.50 | -0.50 | -24.27% | 194 | 86 | 21.92% |
| ABT240503C00105000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 2.09 | 1.90 | 2.02 | -0.21 | -9.13% | 1 | 146 | 22.13% |
| ABT240510C00105000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 2.08 | 2.05 | 2.42 | -1.12 | -35.00% | 12 | 64 | 22.17% |
| ABT240517C00105000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 2.72 | 2.56 | 2.68 | -0.58 | -17.58% | 837 | 1,124 | 21.51% |
| ABT240621C00105000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.20 | -0.66 | -14.16% | 265 | 5,555 | 23.15% |
| ABT240816C00105000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 6.00 | 5.95 | 6.10 | -0.55 | -8.40% | 18 | 293 | 24.81% |
| ABT240920C00105000 | 2024-04-18 2:37PM EDT | 2024-09-20 | 6.55 | 6.90 | 7.10 | -1.05 | -13.82% | 10 | 109 | 25.50% |
| ABT241115C00105000 | 2024-04-18 3:01PM EDT | 2024-11-15 | 8.18 | 8.40 | 8.65 | -3.27 | -28.56% | 2 | 354 | 26.73% |
| ABT250117C00105000 | 2024-04-18 2:28PM EDT | 2025-01-17 | 9.35 | 9.65 | 9.90 | -0.90 | -8.78% | 14 | 930 | 26.92% |
| ABT250620C00105000 | 2024-04-17 2:50PM EDT | 2025-06-20 | 12.80 | 12.20 | 12.75 | 0.00 | - | 354 | 357 | 27.87% |
| ABT260116C00105000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 15.80 | 14.90 | 16.30 | 0.00 | - | 4 | 51 | 29.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240419P00105000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 0.35 | 0.32 | 0.46 | -0.13 | -27.08% | 708 | 11,272 | 26.66% |
| ABT240426P00105000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 0.99 | 1.06 | 1.10 | -0.05 | -4.81% | 108 | 83 | 19.83% |
| ABT240503P00105000 | 2024-04-18 2:15PM EDT | 2024-05-03 | 1.70 | 1.39 | 1.61 | +0.31 | +22.30% | 15 | 105 | 20.48% |
| ABT240510P00105000 | 2024-04-18 2:29PM EDT | 2024-05-10 | 2.12 | 1.67 | 1.81 | +0.37 | +21.14% | 24 | 65 | 18.87% |
| ABT240517P00105000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.93 | 1.82 | 1.96 | +0.11 | +6.04% | 764 | 7,890 | 17.70% |
| ABT240524P00105000 | 2024-04-18 11:38AM EDT | 2024-05-24 | 2.35 | 1.98 | 2.98 | -0.08 | -3.29% | 3 | 1 | 23.65% |
| ABT240621P00105000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 2.84 | 2.85 | 2.92 | +0.06 | +2.16% | 298 | 8,957 | 17.40% |
| ABT240816P00105000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.50 | +0.10 | +2.33% | 71 | 2,406 | 19.29% |
| ABT240920P00105000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 5.25 | 4.80 | 5.75 | +0.51 | +10.76% | 150 | 2,020 | 21.55% |
| ABT241115P00105000 | 2024-04-18 3:19PM EDT | 2024-11-15 | 6.28 | 5.90 | 6.20 | +0.33 | +5.55% | 8 | 127 | 19.89% |
| ABT250117P00105000 | 2024-04-18 10:41AM EDT | 2025-01-17 | 6.70 | 6.60 | 6.85 | -0.10 | -1.47% | 2 | 1,732 | 19.25% |
| ABT250620P00105000 | 2024-04-17 10:19AM EDT | 2025-06-20 | 8.07 | 7.95 | 8.35 | 0.00 | - | 2 | 205 | 18.73% |
| ABT260116P00105000 | 2024-04-18 1:08PM EDT | 2026-01-16 | 9.75 | 8.55 | 9.85 | +0.10 | +1.04% | 1 | 274 | 18.07% |
© 2024 Yahoo. All rights reserved.