NYSE - Nasdaq Real Time Price • USD
Abbott Laboratories (ABT)
At close: May 31 at 4:03 PM EDT
Pre-Market: 5:34 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607C00085000 | 5/16/2024 3:15 PM | 85 | 20.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABT240607C00096000 | 5/31/2024 3:30 PM | 96 | 5.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ABT240607C00097000 | 5/31/2024 6:24 PM | 97 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ABT240607C00099000 | 5/31/2024 7:57 PM | 99 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ABT240607C00100000 | 5/31/2024 7:36 PM | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABT240607C00101000 | 5/31/2024 7:57 PM | 101 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| ABT240607C00102000 | 5/31/2024 7:52 PM | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| ABT240607C00103000 | 5/31/2024 7:58 PM | 103 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 1.56% |
| ABT240607C00104000 | 5/31/2024 7:43 PM | 104 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 3.13% |
| ABT240607C00105000 | 5/31/2024 7:31 PM | 105 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| ABT240607C00106000 | 5/31/2024 7:53 PM | 106 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 6.25% |
| ABT240607C00107000 | 5/31/2024 4:56 PM | 107 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| ABT240607C00108000 | 5/31/2024 6:03 PM | 108 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| ABT240607C00109000 | 5/28/2024 5:56 PM | 109 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ABT240607C00110000 | 5/31/2024 5:28 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| ABT240607C00111000 | 5/31/2024 5:42 PM | 111 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| ABT240607C00112000 | 5/29/2024 2:06 PM | 112 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ABT240607C00113000 | 5/28/2024 7:07 PM | 113 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 25.00% |
| ABT240607C00114000 | 5/30/2024 4:08 PM | 114 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| ABT240607C00115000 | 5/6/2024 2:53 PM | 115 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ABT240607C00116000 | 4/29/2024 6:21 PM | 116 | 0.25 | 0.01 | 0.34 | 0.00 | 0.00% | - | 1 | 65.82% |
| ABT240607C00117000 | 5/30/2024 1:46 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ABT240607C00118000 | 4/29/2024 2:03 PM | 118 | 0.20 | 0.01 | 0.32 | 0.00 | 0.00% | - | 1 | 71.88% |
| ABT240607C00120000 | 4/29/2024 3:12 PM | 120 | 0.11 | 0.01 | 0.34 | 0.00 | 0.00% | - | 1 | 79.30% |
| ABT240607C00121000 | 5/31/2024 7:06 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| ABT240607C00130000 | 5/23/2024 7:21 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ABT240607C00135000 | 5/20/2024 2:41 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240607P00080000 | 5/31/2024 5:15 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABT240607P00085000 | 5/22/2024 2:25 PM | 85 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| ABT240607P00090000 | 5/20/2024 2:13 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ABT240607P00093000 | 5/31/2024 7:58 PM | 93 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ABT240607P00095000 | 5/31/2024 5:31 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ABT240607P00096000 | 5/31/2024 6:16 PM | 96 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ABT240607P00097000 | 5/31/2024 5:50 PM | 97 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| ABT240607P00098000 | 5/31/2024 7:58 PM | 98 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ABT240607P00099000 | 5/31/2024 7:43 PM | 99 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| ABT240607P00100000 | 5/31/2024 7:49 PM | 100 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| ABT240607P00101000 | 5/31/2024 7:52 PM | 101 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 3.13% |
| ABT240607P00102000 | 5/31/2024 7:44 PM | 102 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 0 | 0.78% |
| ABT240607P00103000 | 5/31/2024 7:55 PM | 103 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ABT240607P00104000 | 5/31/2024 4:30 PM | 104 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ABT240607P00105000 | 5/31/2024 7:54 PM | 105 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ABT240607P00106000 | 5/17/2024 7:45 PM | 106 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ABT240607P00107000 | 5/31/2024 4:56 PM | 107 | 5.56 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ABT240607P00108000 | 5/24/2024 3:33 PM | 108 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABT240607P00109000 | 5/17/2024 3:20 PM | 109 | 4.81 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABT240607P00110000 | 5/24/2024 1:44 PM | 110 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABT240607P00111000 | 5/13/2024 2:53 PM | 111 | 6.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABT240607P00113000 | 5/9/2024 6:23 PM | 113 | 8.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABT240607P00114000 | 5/6/2024 5:37 PM | 114 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ABT240607P00115000 | 5/3/2024 3:40 PM | 115 | 8.96 | 10.75 | 14.90 | 0.00 | 0.00% | 20 | 0 | 130.71% |
| ABT240607P00117000 | 5/10/2024 7:51 PM | 117 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
MDT Medtronic plc
81.37
+0.96%
BSX Boston Scientific Corporation
75.57
+0.76%
DXCM DexCom, Inc.
118.78
+0.32%
SYK Stryker Corporation
341.09
+0.17%
EW Edwards Lifesciences Corporation
86.89
-1.14%
ALGN Align Technology, Inc.
257.21
+0.28%
PODD Insulet Corporation
177.19
+0.70%
ZBH Zimmer Biomet Holdings, Inc.
115.15
+0.62%
INMD InMode Ltd.
19.12
+1.32%
TNDM Tandem Diabetes Care, Inc.
51.23
-4.12%