NYSE - Delayed Quote • USD
Abbott Laboratories (ABT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503C00070000 | 4/2/2024 2:19 PM | 70 | 41.54 | 35.75 | 38.10 | 0.00 | 0.00% | - | 15 | 196.09% |
| ABT240503C00090000 | 4/15/2024 7:32 PM | 90 | 19.50 | 15.85 | 18.00 | 0.00 | 0.00% | - | 1 | 92.38% |
| ABT240503C00098000 | 4/15/2024 6:19 PM | 98 | 11.75 | 8.50 | 11.65 | 0.00 | 0.00% | - | 1 | 59.28% |
| ABT240503C00100000 | 4/26/2024 6:54 PM | 100 | 7.80 | 7.35 | 9.35 | -2.66 | -25.43% | 32 | 1 | 57.72% |
| ABT240503C00101000 | 4/15/2024 7:21 PM | 101 | 8.80 | 5.35 | 7.65 | 0.00 | 0.00% | - | 41 | 59.81% |
| ABT240503C00104000 | 4/25/2024 5:02 PM | 104 | 3.07 | 2.95 | 3.95 | 0.00 | 0.00% | 1 | 4 | 27.44% |
| ABT240503C00105000 | 4/26/2024 6:55 PM | 105 | 2.95 | 2.67 | 2.99 | 0.68 | 29.96% | 21 | 150 | 23.32% |
| ABT240503C00106000 | 4/26/2024 7:53 PM | 106 | 2.22 | 1.99 | 2.20 | 0.55 | 32.93% | 3 | 103 | 21.92% |
| ABT240503C00107000 | 4/26/2024 7:59 PM | 107 | 1.41 | 1.33 | 1.39 | 0.36 | 34.29% | 189 | 219 | 18.65% |
| ABT240503C00108000 | 4/26/2024 7:54 PM | 108 | 0.90 | 0.80 | 0.87 | 0.20 | 28.57% | 157 | 169 | 18.29% |
| ABT240503C00109000 | 4/26/2024 7:25 PM | 109 | 0.51 | 0.43 | 0.47 | 0.11 | 27.50% | 112 | 110 | 17.48% |
| ABT240503C00110000 | 4/26/2024 7:58 PM | 110 | 0.25 | 0.21 | 0.26 | 0.02 | 8.70% | 171 | 229 | 17.82% |
| ABT240503C00111000 | 4/26/2024 6:43 PM | 111 | 0.13 | 0.09 | 0.29 | 0.04 | 44.44% | 20 | 377 | 22.95% |
| ABT240503C00112000 | 4/26/2024 5:19 PM | 112 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 12 | 127 | 19.73% |
| ABT240503C00113000 | 4/26/2024 3:49 PM | 113 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 10 | 39 | 19.53% |
| ABT240503C00114000 | 4/26/2024 7:53 PM | 114 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 87 | 118 | 21.49% |
| ABT240503C00115000 | 4/26/2024 5:07 PM | 115 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 133 | 29.20% |
| ABT240503C00116000 | 4/22/2024 5:45 PM | 116 | 0.04 | 0.00 | 0.35 | 0.00 | 0.00% | 21 | 35 | 44.04% |
| ABT240503C00117000 | 4/24/2024 7:55 PM | 117 | 0.02 | 0.00 | 0.34 | 0.00 | 0.00% | 201 | 37 | 47.17% |
| ABT240503C00118000 | 4/22/2024 3:45 PM | 118 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 38 | 31.64% |
| ABT240503C00119000 | 4/26/2024 3:26 PM | 119 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 1 | 13 | 33.99% |
| ABT240503C00120000 | 4/26/2024 3:24 PM | 120 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 38 | 36.33% |
| ABT240503C00121000 | 4/16/2024 1:59 PM | 121 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 1 | 4 | 38.67% |
| ABT240503C00122000 | 4/26/2024 3:22 PM | 122 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 3 | 41.02% |
| ABT240503C00123000 | 4/17/2024 1:43 PM | 123 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 43.36% |
| ABT240503C00124000 | 4/8/2024 2:43 PM | 124 | 0.14 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 0 | 60.06% |
| ABT240503C00125000 | 4/8/2024 1:47 PM | 125 | 0.10 | 0.00 | 0.34 | 0.00 | 0.00% | - | 3 | 62.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240503P00090000 | 4/22/2024 6:14 PM | 90 | 0.03 | 0.00 | 0.34 | 0.00 | 0.00% | 4 | 5 | 74.12% |
| ABT240503P00095000 | 4/24/2024 1:42 PM | 95 | 0.04 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 5 | 55.47% |
| ABT240503P00097000 | 4/17/2024 1:40 PM | 97 | 0.21 | 0.00 | 0.37 | 0.00 | 0.00% | - | 1 | 57.32% |
| ABT240503P00098000 | 4/24/2024 7:43 PM | 98 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 21 | 23 | 46.97% |
| ABT240503P00099000 | 4/22/2024 3:51 PM | 99 | 0.14 | 0.02 | 0.43 | 0.00 | 0.00% | 1 | 3 | 50.88% |
| ABT240503P00100000 | 4/24/2024 2:52 PM | 100 | 0.10 | 0.01 | 0.45 | 0.00 | 0.00% | 4 | 33 | 47.02% |
| ABT240503P00101000 | 4/26/2024 3:34 PM | 101 | 0.03 | 0.01 | 0.18 | -0.11 | -78.57% | 3 | 33 | 32.72% |
| ABT240503P00102000 | 4/26/2024 6:11 PM | 102 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 12 | 74 | 23.83% |
| ABT240503P00103000 | 4/26/2024 7:17 PM | 103 | 0.08 | 0.06 | 0.09 | -0.15 | -65.22% | 6 | 59 | 20.80% |
| ABT240503P00104000 | 4/26/2024 7:20 PM | 104 | 0.12 | 0.11 | 0.15 | -0.15 | -55.56% | 25 | 159 | 19.53% |
| ABT240503P00105000 | 4/26/2024 7:37 PM | 105 | 0.21 | 0.21 | 0.27 | -0.23 | -52.27% | 85 | 278 | 18.80% |
| ABT240503P00106000 | 4/26/2024 7:47 PM | 106 | 0.40 | 0.41 | 0.46 | -0.35 | -46.67% | 152 | 155 | 17.85% |
| ABT240503P00107000 | 4/26/2024 7:59 PM | 107 | 0.71 | 0.71 | 0.91 | -0.47 | -39.83% | 144 | 242 | 19.51% |
| ABT240503P00108000 | 4/26/2024 7:04 PM | 108 | 1.11 | 1.19 | 1.24 | -0.60 | -35.09% | 86 | 453 | 16.58% |
| ABT240503P00109000 | 4/26/2024 2:10 PM | 109 | 2.01 | 1.79 | 1.88 | -0.57 | -22.09% | 1 | 61 | 16.26% |
| ABT240503P00110000 | 4/26/2024 3:10 PM | 110 | 2.48 | 2.38 | 2.81 | -0.75 | -23.22% | 5 | 130 | 19.78% |
| ABT240503P00111000 | 4/24/2024 6:11 PM | 111 | 4.28 | 3.30 | 3.95 | 0.00 | 0.00% | 5 | 161 | 27.74% |
| ABT240503P00112000 | 4/26/2024 1:47 PM | 112 | 5.23 | 4.20 | 5.10 | -0.23 | -4.21% | 10 | 18 | 35.82% |
| ABT240503P00113000 | 4/25/2024 2:25 PM | 113 | 6.21 | 4.65 | 6.55 | -0.32 | -4.90% | 4 | 20 | 50.44% |
| ABT240503P00114000 | 4/17/2024 5:57 PM | 114 | 8.20 | 5.00 | 8.20 | 0.00 | 0.00% | 32 | 0 | 68.60% |
| ABT240503P00115000 | 4/17/2024 6:19 PM | 115 | 9.20 | 5.40 | 9.10 | 0.00 | 0.00% | 65 | 0 | 71.48% |
| ABT240503P00116000 | 3/26/2024 5:15 PM | 116 | 5.93 | 7.55 | 10.25 | 0.00 | 0.00% | 1 | 0 | 79.30% |
| ABT240503P00117000 | 3/26/2024 1:51 PM | 117 | 7.24 | 8.90 | 12.00 | 0.00 | 0.00% | 1 | 0 | 65.87% |
| ABT240503P00118000 | 4/15/2024 5:55 PM | 118 | 8.86 | 8.40 | 11.80 | 0.00 | 0.00% | 2 | 0 | 78.42% |
| ABT240503P00120000 | 4/15/2024 6:36 PM | 120 | 10.73 | 10.35 | 13.70 | 0.00 | 0.00% | - | 0 | 84.18% |
| ABT240503P00125000 | 4/9/2024 2:02 PM | 125 | 15.28 | 15.90 | 18.50 | 0.00 | 0.00% | 1 | 0 | 97.17% |
Related Tickers
MDT Medtronic plc
79.74
+0.62%
BSX Boston Scientific Corporation
73.17
-0.12%
DXCM DexCom, Inc.
124.34
-9.91%
SYK Stryker Corporation
335.61
-0.46%
EW Edwards Lifesciences Corporation
86.43
-1.80%
ALGN Align Technology, Inc.
309.02
-0.48%
PODD Insulet Corporation
166.19
+1.23%
ZBH Zimmer Biomet Holdings, Inc.
119.35
-0.33%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
INMD InMode Ltd.
17.14
+0.71%