NYSE - Delayed Quote • USD
Abbott Laboratories (ABT)
At close: May 20 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524C00092000 | 5/14/2024 7:05 PM | 92 | 11.88 | 10.10 | 12.70 | 0.00 | 0.00% | - | 1 | 70.90% |
| ABT240524C00099000 | 4/15/2024 7:49 PM | 99 | 11.35 | 4.00 | 6.25 | 0.00 | 0.00% | - | 1 | 58.50% |
| ABT240524C00100000 | 5/20/2024 1:36 PM | 100 | 3.50 | 3.30 | 4.75 | -0.75 | -17.65% | 3 | 12 | 67.48% |
| ABT240524C00101000 | 4/18/2024 2:28 PM | 101 | 6.20 | 2.88 | 4.10 | 0.00 | 0.00% | 2 | 2 | 51.86% |
| ABT240524C00102000 | 5/20/2024 6:01 PM | 102 | 2.10 | 1.61 | 1.75 | -0.30 | -12.50% | 3 | 32 | 24.12% |
| ABT240524C00103000 | 5/20/2024 7:53 PM | 103 | 1.00 | 0.94 | 1.03 | -0.72 | -41.86% | 28 | 20 | 21.39% |
| ABT240524C00104000 | 5/20/2024 7:53 PM | 104 | 0.54 | 0.48 | 0.58 | -0.41 | -43.16% | 363 | 358 | 21.29% |
| ABT240524C00105000 | 5/20/2024 7:59 PM | 105 | 0.25 | 0.21 | 0.27 | -0.26 | -50.98% | 256 | 238 | 20.56% |
| ABT240524C00106000 | 5/20/2024 6:02 PM | 106 | 0.16 | 0.10 | 0.14 | -0.05 | -23.81% | 40 | 185 | 21.68% |
| ABT240524C00107000 | 5/20/2024 6:21 PM | 107 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 28 | 156 | 22.66% |
| ABT240524C00108000 | 5/20/2024 6:36 PM | 108 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 16 | 301 | 25.39% |
| ABT240524C00109000 | 5/20/2024 1:57 PM | 109 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 4 | 224 | 32.23% |
| ABT240524C00110000 | 5/20/2024 5:59 PM | 110 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 12 | 229 | 34.57% |
| ABT240524C00111000 | 5/20/2024 6:40 PM | 111 | 0.03 | 0.00 | 0.23 | 0.01 | 50.00% | 3 | 455 | 51.17% |
| ABT240524C00112000 | 5/20/2024 6:41 PM | 112 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 1 | 174 | 44.53% |
| ABT240524C00113000 | 5/20/2024 6:38 PM | 113 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 1 | 251 | 51.37% |
| ABT240524C00114000 | 5/13/2024 2:41 PM | 114 | 0.07 | 0.00 | 0.26 | 0.00 | 0.00% | 6 | 141 | 57.23% |
| ABT240524C00115000 | 5/20/2024 6:59 PM | 115 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 8 | 12 | 56.45% |
| ABT240524C00116000 | 5/20/2024 3:42 PM | 116 | 0.01 | 0.01 | 0.26 | -0.27 | -96.43% | 2 | 84 | 65.43% |
| ABT240524C00117000 | 5/20/2024 3:12 PM | 117 | 0.07 | 0.00 | 0.24 | -0.04 | -36.36% | 3 | 60 | 67.77% |
| ABT240524C00118000 | 5/20/2024 2:38 PM | 118 | 0.01 | 0.00 | 1.04 | -0.10 | -90.91% | 14 | 1 | 98.54% |
| ABT240524C00119000 | 4/22/2024 7:48 PM | 119 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 59.38% |
| ABT240524C00120000 | 4/30/2024 4:11 PM | 120 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 51.56% |
| ABT240524C00121000 | 5/2/2024 3:45 PM | 121 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 1 | 81.45% |
| ABT240524C00122000 | 4/9/2024 1:40 PM | 122 | 0.51 | 0.01 | 0.34 | 0.00 | 0.00% | - | 2 | 91.41% |
| ABT240524C00123000 | 5/3/2024 4:21 PM | 123 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 89.45% |
| ABT240524C00124000 | 5/17/2024 2:23 PM | 124 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 6 | 92.77% |
| ABT240524C00125000 | 4/12/2024 4:15 PM | 125 | 0.17 | 0.01 | 0.65 | 0.00 | 0.00% | 1 | 1 | 115.43% |
| ABT240524C00126000 | 5/15/2024 7:28 PM | 126 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 25 | 49 | 97.27% |
| ABT240524C00130000 | 5/13/2024 3:19 PM | 130 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 18 | 111.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240524P00075000 | 4/8/2024 6:14 PM | 75 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 210.55% |
| ABT240524P00080000 | 5/13/2024 3:19 PM | 80 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 16 | 16 | 125.78% |
| ABT240524P00085000 | 5/17/2024 3:52 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 34 | 84 | 78.91% |
| ABT240524P00090000 | 5/20/2024 7:40 PM | 90 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 50 | 4 | 59.77% |
| ABT240524P00091000 | 5/13/2024 3:27 PM | 91 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 67.77% |
| ABT240524P00093000 | 5/17/2024 3:12 PM | 93 | 0.04 | 0.01 | 0.25 | 0.00 | 0.00% | 200 | 74 | 60.55% |
| ABT240524P00094000 | 5/17/2024 7:14 PM | 94 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 178 | 97 | 46.48% |
| ABT240524P00095000 | 5/20/2024 6:29 PM | 95 | 0.04 | 0.01 | 0.09 | 0.00 | 0.00% | 65 | 230 | 46.68% |
| ABT240524P00096000 | 5/16/2024 3:38 PM | 96 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 2 | 8 | 41.02% |
| ABT240524P00097000 | 5/17/2024 3:11 PM | 97 | 0.05 | 0.02 | 0.27 | 0.00 | 0.00% | 20 | 81 | 48.44% |
| ABT240524P00098000 | 5/17/2024 2:58 PM | 98 | 0.06 | 0.02 | 0.10 | 0.00 | 0.00% | 200 | 99 | 32.81% |
| ABT240524P00099000 | 5/20/2024 7:56 PM | 99 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 5 | 30 | 36.52% |
| ABT240524P00100000 | 5/20/2024 1:57 PM | 100 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 7 | 82 | 21.29% |
| ABT240524P00101000 | 5/20/2024 7:56 PM | 101 | 0.14 | 0.12 | 0.16 | 0.01 | 7.69% | 34 | 59 | 19.73% |
| ABT240524P00102000 | 5/20/2024 7:47 PM | 102 | 0.30 | 0.27 | 0.31 | 0.08 | 36.36% | 57 | 877 | 17.92% |
| ABT240524P00103000 | 5/20/2024 7:52 PM | 103 | 0.60 | 0.42 | 0.62 | 0.17 | 39.53% | 116 | 238 | 16.72% |
| ABT240524P00104000 | 5/20/2024 7:31 PM | 104 | 1.17 | 0.92 | 1.18 | 0.36 | 44.44% | 38 | 209 | 16.55% |
| ABT240524P00105000 | 5/20/2024 7:56 PM | 105 | 1.82 | 1.63 | 1.94 | 0.42 | 30.00% | 4 | 508 | 16.46% |
| ABT240524P00106000 | 5/20/2024 3:59 PM | 106 | 2.59 | 2.55 | 2.94 | 0.95 | 57.93% | 2 | 32 | 22.17% |
| ABT240524P00107000 | 5/20/2024 4:42 PM | 107 | 3.65 | 2.82 | 4.40 | 1.19 | 48.37% | 11 | 74 | 44.34% |
| ABT240524P00108000 | 5/17/2024 2:45 PM | 108 | 3.90 | 4.30 | 6.10 | 0.00 | 0.00% | 4 | 19 | 71.24% |
| ABT240524P00109000 | 5/15/2024 2:24 PM | 109 | 4.55 | 4.00 | 7.55 | 0.00 | 0.00% | 17 | 3 | 90.48% |
| ABT240524P00110000 | 5/15/2024 7:01 PM | 110 | 5.55 | 4.70 | 8.50 | 0.00 | 0.00% | 72 | 20 | 96.09% |
| ABT240524P00111000 | 5/8/2024 6:30 PM | 111 | 6.09 | 6.65 | 8.65 | 0.00 | 0.00% | 7 | 0 | 76.95% |
| ABT240524P00112000 | 5/7/2024 5:33 PM | 112 | 5.84 | 7.15 | 10.00 | 0.00 | 0.00% | 40 | 0 | 94.19% |
| ABT240524P00113000 | 5/17/2024 7:28 PM | 113 | 8.90 | 7.70 | 10.90 | 0.00 | 0.00% | 10 | 20 | 96.83% |
| ABT240524P00114000 | 5/1/2024 7:22 PM | 114 | 7.03 | 8.75 | 12.20 | 0.00 | 0.00% | 40 | 0 | 112.26% |
| ABT240524P00115000 | 4/30/2024 6:18 PM | 115 | 8.62 | 11.45 | 13.05 | 0.00 | 0.00% | 2 | 0 | 81.84% |
| ABT240524P00116000 | 4/26/2024 1:43 PM | 116 | 8.65 | 11.40 | 14.45 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| ABT240524P00117000 | 4/30/2024 7:53 PM | 117 | 11.05 | 11.70 | 14.30 | 0.00 | 0.00% | 1 | 1 | 93.55% |
| ABT240524P00118000 | 4/22/2024 4:24 PM | 118 | 11.77 | 12.80 | 16.50 | 0.00 | 0.00% | 10 | 0 | 144.24% |
| ABT240524P00121000 | 4/5/2024 7:33 PM | 121 | 10.72 | 13.70 | 16.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABT240524P00125000 | 4/9/2024 2:02 PM | 125 | 15.34 | 19.65 | 20.95 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MDT Medtronic plc
84.51
-1.64%
BSX Boston Scientific Corporation
75.36
+0.95%
SYK Stryker Corporation
329.73
-1.48%
DXCM DexCom, Inc.
130.69
-0.51%
EW Edwards Lifesciences Corporation
89.78
+0.72%
ALGN Align Technology, Inc.
267.44
-1.50%
PODD Insulet Corporation
184.14
-1.67%
ZBH Zimmer Biomet Holdings, Inc.
119.05
-0.94%
SWAV Shockwave Medical, Inc.
329.85
-0.08%
INMD InMode Ltd.
19.00
+2.93%