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
63,540.68 -667.00 (-1.04%) CMC Crypto 200
1,322.84 -73.70 (-5.28%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00105000 | 2024-04-25 1:04PM EDT | 2024-04-26 | 2.50 | 1.93 | 2.49 | +0.77 | +44.51% | 10 | 129 | 31.84% |
| ABT240503C00105000 | 2024-04-26 10:32AM EDT | 2024-05-03 | 2.78 | 2.69 | 2.92 | +0.51 | +22.47% | 1 | 150 | 22.12% |
| ABT240510C00105000 | 2024-04-24 9:38AM EDT | 2024-05-10 | 2.76 | 3.10 | 3.20 | -0.01 | -0.36% | 2 | 64 | 20.09% |
| ABT240517C00105000 | 2024-04-26 11:06AM EDT | 2024-05-17 | 3.60 | 3.50 | 3.60 | +0.51 | +16.50% | 5 | 2,097 | 20.95% |
| ABT240524C00105000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 3.60 | 3.80 | 4.00 | 0.00 | - | 3 | 4 | 21.88% |
| ABT240531C00105000 | 2024-04-19 9:55AM EDT | 2024-05-31 | 4.10 | 4.05 | 4.20 | 0.00 | - | 34 | 25 | 21.24% |
| ABT240621C00105000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 4.61 | 4.90 | 5.05 | +0.06 | +1.32% | 3 | 5,930 | 22.19% |
| ABT240816C00105000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 6.75 | 6.70 | 6.90 | +0.35 | +5.47% | 7 | 279 | 23.79% |
| ABT240920C00105000 | 2024-04-26 11:50AM EDT | 2024-09-20 | 7.84 | 7.75 | 7.90 | +0.49 | +6.70% | 8 | 220 | 24.55% |
| ABT241115C00105000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 9.25 | 9.25 | 9.40 | +0.70 | +8.19% | 3 | 374 | 25.70% |
| ABT250117C00105000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 10.00 | 10.65 | 10.80 | 0.00 | - | 5 | 923 | 26.37% |
| ABT250620C00105000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 12.00 | 13.30 | 13.70 | 0.00 | - | 2 | 369 | 27.45% |
| ABT260116C00105000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 15.90 | 16.35 | 16.80 | 0.00 | - | 3 | 47 | 28.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00105000 | 2024-04-26 10:08AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.17 | -0.05 | -71.43% | 17 | 206 | 41.11% |
| ABT240503P00105000 | 2024-04-26 11:42AM EDT | 2024-05-03 | 0.30 | 0.27 | 0.31 | -0.14 | -31.82% | 44 | 278 | 18.02% |
| ABT240510P00105000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 0.65 | 0.57 | 0.61 | -0.12 | -15.58% | 1 | 79 | 17.75% |
| ABT240517P00105000 | 2024-04-26 11:19AM EDT | 2024-05-17 | 0.88 | 0.83 | 0.89 | -0.17 | -16.19% | 38 | 8,028 | 17.82% |
| ABT240524P00105000 | 2024-04-26 11:46AM EDT | 2024-05-24 | 1.04 | 0.90 | 1.10 | -0.27 | -20.61% | 6 | 26 | 17.51% |
| ABT240531P00105000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 1.26 | 1.20 | 1.27 | -0.12 | -8.70% | 3 | 23 | 17.13% |
| ABT240621P00105000 | 2024-04-26 11:52AM EDT | 2024-06-21 | 1.77 | 1.73 | 1.77 | -0.15 | -7.81% | 104 | 9,460 | 16.82% |
| ABT240816P00105000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | -0.15 | -4.41% | 6 | 2,219 | 18.70% |
| ABT240920P00105000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 3.75 | 3.75 | 3.85 | -0.25 | -6.25% | 23 | 2,609 | 18.43% |
| ABT241115P00105000 | 2024-04-26 11:26AM EDT | 2024-11-15 | 4.95 | 4.85 | 4.95 | -0.25 | -4.81% | 3 | 130 | 19.23% |
| ABT250117P00105000 | 2024-04-25 12:20PM EDT | 2025-01-17 | 6.02 | 5.60 | 5.75 | 0.00 | - | 7 | 1,749 | 19.05% |
| ABT250620P00105000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 7.25 | 7.15 | 7.40 | 0.00 | - | 1 | 206 | 18.85% |
| ABT260116P00105000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 9.16 | 7.80 | 8.95 | 0.00 | - | 13 | 282 | 18.21% |
© 2024 Yahoo. All rights reserved.