NYSE - Delayed Quote • USD
Abbott Laboratories (ABT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426C00100000 | 4/22/2024 1:57 PM | 100 | 6.70 | 5.00 | 7.20 | 0.00 | 0.00% | 20 | 5 | 107.42% |
| ABT240426C00101000 | 4/17/2024 2:09 PM | 101 | 5.10 | 5.75 | 7.70 | 0.00 | 0.00% | - | 33 | 133.79% |
| ABT240426C00102000 | 4/24/2024 2:14 PM | 102 | 4.90 | 4.75 | 5.15 | 0.00 | 0.00% | 1 | 6 | 58.59% |
| ABT240426C00103000 | 4/19/2024 1:49 PM | 103 | 3.91 | 1.97 | 6.05 | 0.00 | 0.00% | 40 | 34 | 55.66% |
| ABT240426C00104000 | 4/25/2024 5:02 PM | 104 | 2.74 | 1.61 | 4.85 | -1.01 | -26.93% | 1 | 8 | 60.94% |
| ABT240426C00105000 | 4/25/2024 5:04 PM | 105 | 1.73 | 1.33 | 2.29 | -0.40 | -18.78% | 1 | 130 | 50.78% |
| ABT240426C00106000 | 4/24/2024 5:55 PM | 106 | 1.35 | 1.01 | 1.99 | 0.00 | 0.00% | 27 | 131 | 68.46% |
| ABT240426C00107000 | 4/25/2024 7:38 PM | 107 | 0.43 | 0.42 | 0.47 | -0.06 | -12.24% | 60 | 161 | 24.02% |
| ABT240426C00108000 | 4/25/2024 6:09 PM | 108 | 0.11 | 0.09 | 0.14 | -0.16 | -59.26% | 56 | 314 | 23.34% |
| ABT240426C00109000 | 4/25/2024 7:01 PM | 109 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 143 | 493 | 26.37% |
| ABT240426C00110000 | 4/25/2024 5:47 PM | 110 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 644 | 29.69% |
| ABT240426C00111000 | 4/25/2024 5:35 PM | 111 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 454 | 33.59% |
| ABT240426C00112000 | 4/24/2024 2:44 PM | 112 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 143 | 39.84% |
| ABT240426C00113000 | 4/23/2024 3:54 PM | 113 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 142 | 46.88% |
| ABT240426C00114000 | 4/24/2024 2:14 PM | 114 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 164 | 55.47% |
| ABT240426C00115000 | 4/25/2024 1:58 PM | 115 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 265 | 59.38% |
| ABT240426C00116000 | 4/19/2024 6:39 PM | 116 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 297 | 65.63% |
| ABT240426C00117000 | 4/19/2024 7:36 PM | 117 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 66 | 131 | 101.17% |
| ABT240426C00118000 | 4/18/2024 1:59 PM | 118 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 170 | 73 | 116.60% |
| ABT240426C00119000 | 4/24/2024 5:44 PM | 119 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 139 | 75.00% |
| ABT240426C00120000 | 4/23/2024 2:19 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 140 | 81.25% |
| ABT240426C00121000 | 4/25/2024 3:19 PM | 121 | 0.03 | 0.00 | 0.17 | 0.02 | 200.00% | 50 | 103 | 125.78% |
| ABT240426C00122000 | 4/10/2024 2:18 PM | 122 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 17 | 162.70% |
| ABT240426C00123000 | 4/1/2024 3:45 PM | 123 | 0.19 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 3 | 172.46% |
| ABT240426C00124000 | 4/11/2024 7:48 PM | 124 | 0.10 | 0.00 | 0.69 | 0.00 | 0.00% | 1 | 9 | 190.82% |
| ABT240426C00125000 | 4/16/2024 4:46 PM | 125 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 44 | 128.13% |
| ABT240426C00126000 | 3/13/2024 6:09 PM | 126 | 1.21 | 0.02 | 0.36 | 0.00 | 0.00% | - | 20 | 182.42% |
| ABT240426C00127000 | 4/17/2024 3:33 PM | 127 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | - | 1 | 201.95% |
| ABT240426C00128000 | 3/21/2024 6:23 PM | 128 | 0.08 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 9 | 179.69% |
| ABT240426C00129000 | 3/12/2024 5:22 PM | 129 | 0.71 | 0.02 | 0.33 | 0.00 | 0.00% | - | 81 | 199.80% |
| ABT240426C00130000 | 3/20/2024 2:09 PM | 130 | 0.14 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 3 | 158.59% |
| ABT240426C00132000 | 4/9/2024 2:22 PM | 132 | 0.04 | 0.00 | 0.53 | 0.00 | 0.00% | - | 1 | 236.72% |
| ABT240426C00133000 | 3/18/2024 3:55 PM | 133 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 0 | 192.97% |
| ABT240426C00135000 | 4/18/2024 6:19 PM | 135 | 0.09 | 0.00 | 0.53 | 0.00 | 0.00% | 8 | 8 | 256.25% |
| ABT240426C00140000 | 4/11/2024 5:53 PM | 140 | 0.08 | 0.00 | 0.53 | 0.00 | 0.00% | - | 2 | 287.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240426P00070000 | 4/4/2024 7:13 PM | 70 | 0.09 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1 | 442.19% |
| ABT240426P00080000 | 3/18/2024 4:29 PM | 80 | 0.17 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 1 | 285.94% |
| ABT240426P00093000 | 4/18/2024 3:47 PM | 93 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | - | 15 | 151.17% |
| ABT240426P00094000 | 4/18/2024 3:45 PM | 94 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 62 | 179.69% |
| ABT240426P00095000 | 4/23/2024 5:08 PM | 95 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 79 | 167.77% |
| ABT240426P00097000 | 4/16/2024 6:18 PM | 97 | 0.12 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 0 | 129.10% |
| ABT240426P00098000 | 4/24/2024 5:47 PM | 98 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 17 | 120.31% |
| ABT240426P00099000 | 4/18/2024 7:08 PM | 99 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | - | 21 | 109.57% |
| ABT240426P00100000 | 4/25/2024 5:34 PM | 100 | 0.08 | 0.01 | 0.15 | 0.05 | 166.67% | 27 | 120 | 75.78% |
| ABT240426P00101000 | 4/19/2024 3:57 PM | 101 | 0.08 | 0.01 | 0.50 | 0.00 | 0.00% | 9 | 130 | 87.89% |
| ABT240426P00102000 | 4/25/2024 3:50 PM | 102 | 0.03 | 0.02 | 0.19 | 0.01 | 50.00% | 1 | 76 | 60.55% |
| ABT240426P00103000 | 4/25/2024 3:57 PM | 103 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 2 | 98 | 42.97% |
| ABT240426P00104000 | 4/25/2024 6:48 PM | 104 | 0.03 | 0.02 | 0.27 | -0.03 | -50.00% | 46 | 293 | 54.10% |
| ABT240426P00105000 | 4/25/2024 7:18 PM | 105 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 26 | 226 | 29.10% |
| ABT240426P00106000 | 4/25/2024 7:21 PM | 106 | 0.17 | 0.14 | 0.45 | -0.10 | -37.04% | 1,153 | 183 | 36.33% |
| ABT240426P00107000 | 4/25/2024 7:56 PM | 107 | 0.54 | 0.52 | 0.60 | -0.13 | -19.40% | 33 | 305 | 23.63% |
| ABT240426P00108000 | 4/25/2024 7:57 PM | 108 | 1.22 | 1.19 | 1.33 | -0.33 | -21.29% | 10 | 165 | 26.47% |
| ABT240426P00109000 | 4/25/2024 4:25 PM | 109 | 2.22 | 1.48 | 2.39 | -0.23 | -9.39% | 6 | 171 | 42.77% |
| ABT240426P00110000 | 4/25/2024 5:34 PM | 110 | 3.33 | 1.77 | 3.25 | -0.12 | -3.48% | 1 | 108 | 42.58% |
| ABT240426P00111000 | 4/25/2024 6:36 PM | 111 | 4.35 | 2.96 | 5.75 | 1.23 | 39.42% | 4 | 30 | 62.50% |
| ABT240426P00112000 | 4/22/2024 1:44 PM | 112 | 4.93 | 3.35 | 5.40 | 0.00 | 0.00% | 3 | 2 | 76.56% |
| ABT240426P00113000 | 4/24/2024 6:23 PM | 113 | 6.55 | 5.80 | 7.00 | 0.00 | 0.00% | 54 | 15 | 86.52% |
| ABT240426P00114000 | 4/17/2024 6:19 PM | 114 | 8.20 | 5.55 | 8.80 | 0.00 | 0.00% | 124 | 0 | 63.28% |
| ABT240426P00115000 | 4/24/2024 6:53 PM | 115 | 8.40 | 6.55 | 9.65 | 0.00 | 0.00% | 3 | 1 | 191.99% |
| ABT240426P00116000 | 4/16/2024 7:07 PM | 116 | 6.41 | 8.00 | 10.00 | 0.00 | 0.00% | 2 | 0 | 163.67% |
| ABT240426P00117000 | 4/17/2024 6:52 PM | 117 | 9.95 | 9.55 | 11.35 | 0.00 | 0.00% | 41 | 0 | 128.52% |
| ABT240426P00118000 | 4/17/2024 7:01 PM | 118 | 12.37 | 10.05 | 13.00 | 0.00 | 0.00% | 83 | 0 | 145.31% |
| ABT240426P00119000 | 4/17/2024 5:57 PM | 119 | 12.66 | 11.85 | 12.50 | 0.00 | 0.00% | 25 | 0 | 96.88% |
| ABT240426P00120000 | 3/25/2024 6:12 PM | 120 | 10.52 | 11.85 | 14.15 | 0.00 | 0.00% | 12 | 0 | 215.63% |
| ABT240426P00121000 | 3/20/2024 7:04 PM | 121 | 9.95 | 11.05 | 15.55 | 0.00 | 0.00% | 5 | 0 | 253.22% |
| ABT240426P00122000 | 4/18/2024 3:04 PM | 122 | 16.35 | 14.55 | 17.50 | 0.00 | 0.00% | 2 | 0 | 225.59% |
| ABT240426P00125000 | 3/15/2024 1:33 PM | 125 | 11.08 | 14.20 | 16.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ABT240426P00128000 | 4/15/2024 2:06 PM | 128 | 17.45 | 19.80 | 21.80 | 0.00 | 0.00% | - | 0 | 257.62% |
| ABT240426P00132000 | 4/15/2024 2:06 PM | 132 | 21.45 | 23.30 | 27.10 | 0.00 | 0.00% | - | 0 | 185.16% |
Related Tickers
MDT Medtronic plc
79.25
-1.41%
BSX Boston Scientific Corporation
73.26
+0.48%
SYK Stryker Corporation
337.15
+0.09%
DXCM DexCom, Inc.
138.01
+0.10%
ALGN Align Technology, Inc.
310.50
-1.05%
EW Edwards Lifesciences Corporation
88.01
-0.68%
INMD InMode Ltd.
17.02
-1.96%
PODD Insulet Corporation
164.17
-1.84%
ZBH Zimmer Biomet Holdings, Inc.
119.75
-1.17%
INSP Inspire Medical Systems, Inc.
231.01
-1.36%