NYSE - Nasdaq Real Time Price • USD
Abbott Laboratories (ABT)
As of 3:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510C00100000 | 5/7/2024 3:00 PM | 100 | 6.20 | 6.05 | 6.40 | -0.05 | -0.80% | 10 | 82 | 40.23% |
| ABT240510C00101000 | 4/17/2024 5:54 PM | 101 | 5.69 | 5.10 | 5.35 | 0.00 | 0.00% | 1 | 7 | 31.74% |
| ABT240510C00102000 | 4/19/2024 2:49 PM | 102 | 6.15 | 2.14 | 4.35 | 0.00 | 0.00% | 11 | 22 | 26.86% |
| ABT240510C00103000 | 5/3/2024 6:09 PM | 103 | 3.20 | 3.15 | 3.40 | 0.00 | 0.00% | 20 | 25 | 24.41% |
| ABT240510C00104000 | 5/3/2024 2:11 PM | 104 | 2.65 | 2.25 | 2.35 | 0.00 | 0.00% | 1 | 44 | 16.60% |
| ABT240510C00105000 | 5/7/2024 1:46 PM | 105 | 1.40 | 1.41 | 1.48 | 0.14 | 11.11% | 1 | 180 | 15.28% |
| ABT240510C00106000 | 5/7/2024 6:16 PM | 106 | 0.74 | 0.74 | 0.78 | 0.06 | 8.82% | 143 | 300 | 14.55% |
| ABT240510C00107000 | 5/7/2024 4:33 PM | 107 | 0.30 | 0.31 | 0.34 | -0.03 | -9.09% | 14 | 243 | 14.50% |
| ABT240510C00108000 | 5/7/2024 6:47 PM | 108 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 155 | 277 | 14.99% |
| ABT240510C00109000 | 5/7/2024 4:59 PM | 109 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 43 | 131 | 17.29% |
| ABT240510C00110000 | 5/7/2024 4:27 PM | 110 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 74 | 195 | 20.31% |
| ABT240510C00111000 | 5/6/2024 6:20 PM | 111 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 19 | 117 | 24.41% |
| ABT240510C00112000 | 5/6/2024 2:43 PM | 112 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 2 | 77 | 35.35% |
| ABT240510C00113000 | 5/1/2024 3:49 PM | 113 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 124 | 32.23% |
| ABT240510C00114000 | 5/3/2024 1:47 PM | 114 | 0.07 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 330 | 35.94% |
| ABT240510C00115000 | 5/7/2024 4:39 PM | 115 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 32 | 36.72% |
| ABT240510C00116000 | 5/7/2024 3:29 PM | 116 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 19 | 36 | 37.50% |
| ABT240510C00117000 | 4/17/2024 1:33 PM | 117 | 0.25 | 0.01 | 0.22 | 0.00 | 0.00% | 7 | 14 | 54.10% |
| ABT240510C00118000 | 4/29/2024 6:02 PM | 118 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 42 | 48.44% |
| ABT240510C00119000 | 5/7/2024 4:34 PM | 119 | 0.01 | 0.00 | 0.02 | -0.43 | -97.73% | 6 | 0 | 46.88% |
| ABT240510C00120000 | 5/1/2024 2:19 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 324 | 46.09% |
| ABT240510C00121000 | 5/3/2024 5:22 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| ABT240510C00122000 | 4/8/2024 5:41 PM | 122 | 0.24 | 0.00 | 0.28 | 0.00 | 0.00% | - | 2 | 75.00% |
| ABT240510C00124000 | 4/16/2024 7:29 PM | 124 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| ABT240510C00125000 | 4/19/2024 5:07 PM | 125 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 150 | 150 | 76.95% |
| ABT240510C00126000 | 4/9/2024 2:38 PM | 126 | 0.13 | 0.00 | 0.28 | 0.00 | 0.00% | - | 1 | 88.67% |
| ABT240510C00127000 | 4/8/2024 2:40 PM | 127 | 0.09 | 0.00 | 0.28 | 0.00 | 0.00% | - | 2 | 91.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240510P00090000 | 5/7/2024 1:41 PM | 90 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 51 | 147 | 70.31% |
| ABT240510P00091000 | 5/6/2024 2:38 PM | 91 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 87 | 62.50% |
| ABT240510P00092000 | 4/30/2024 2:08 PM | 92 | 0.06 | 0.01 | 0.16 | 0.00 | 0.00% | - | 97 | 72.66% |
| ABT240510P00093000 | 4/30/2024 2:01 PM | 93 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 17 | 53.13% |
| ABT240510P00094000 | 5/7/2024 4:29 PM | 94 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 6 | 25 | 59.77% |
| ABT240510P00095000 | 5/7/2024 5:41 PM | 95 | 0.02 | 0.01 | 0.11 | 0.01 | 100.00% | 12 | 21 | 55.47% |
| ABT240510P00097000 | 5/3/2024 1:35 PM | 97 | 0.05 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 15 | 50.20% |
| ABT240510P00098000 | 4/18/2024 2:06 PM | 98 | 0.19 | 0.01 | 0.30 | 0.00 | 0.00% | - | 5 | 51.07% |
| ABT240510P00099000 | 5/6/2024 7:55 PM | 99 | 0.03 | 0.01 | 0.32 | 0.00 | 0.00% | 21 | 23 | 55.37% |
| ABT240510P00100000 | 5/3/2024 3:24 PM | 100 | 0.09 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 22 | 43.56% |
| ABT240510P00101000 | 5/3/2024 6:10 PM | 101 | 0.10 | 0.02 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| ABT240510P00102000 | 5/7/2024 4:18 PM | 102 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 2 | 179 | 27.15% |
| ABT240510P00103000 | 5/7/2024 3:01 PM | 103 | 0.09 | 0.03 | 0.09 | -0.07 | -43.75% | 76 | 47 | 21.49% |
| ABT240510P00104000 | 5/7/2024 4:51 PM | 104 | 0.14 | 0.09 | 0.14 | -0.17 | -54.84% | 17 | 136 | 18.60% |
| ABT240510P00105000 | 5/7/2024 5:37 PM | 105 | 0.23 | 0.23 | 0.27 | -0.35 | -60.34% | 48 | 354 | 16.60% |
| ABT240510P00106000 | 5/7/2024 2:11 PM | 106 | 0.72 | 0.54 | 0.58 | -0.34 | -32.08% | 10 | 119 | 15.80% |
| ABT240510P00107000 | 5/7/2024 6:50 PM | 107 | 1.11 | 1.12 | 1.17 | -0.64 | -36.57% | 13 | 145 | 16.60% |
| ABT240510P00108000 | 5/7/2024 4:04 PM | 108 | 2.09 | 1.90 | 2.01 | -0.19 | -8.33% | 3 | 104 | 19.53% |
| ABT240510P00109000 | 5/6/2024 7:23 PM | 109 | 3.65 | 2.74 | 2.99 | 0.00 | 0.00% | 3 | 31 | 24.95% |
| ABT240510P00110000 | 5/7/2024 6:03 PM | 110 | 4.50 | 3.75 | 4.05 | 0.51 | 12.78% | 1 | 7 | 32.81% |
| ABT240510P00111000 | 5/7/2024 6:06 PM | 111 | 4.95 | 4.70 | 5.05 | -0.52 | -9.51% | 10 | 17 | 38.28% |
| ABT240510P00112000 | 5/6/2024 5:48 PM | 112 | 6.44 | 5.80 | 5.95 | 0.00 | 0.00% | 20 | 24 | 38.87% |
| ABT240510P00113000 | 5/2/2024 5:24 PM | 113 | 7.21 | 6.75 | 7.00 | 0.00 | 0.00% | 1 | 1 | 46.19% |
| ABT240510P00114000 | 4/29/2024 7:35 PM | 114 | 7.05 | 7.75 | 8.00 | 0.00 | 0.00% | 10 | 0 | 50.88% |
| ABT240510P00115000 | 4/23/2024 5:02 PM | 115 | 7.12 | 8.75 | 9.00 | 0.00 | 0.00% | 10 | 0 | 55.47% |
| ABT240510P00116000 | 4/22/2024 4:37 PM | 116 | 8.90 | 9.75 | 10.00 | 0.00 | 0.00% | 9 | 0 | 51.56% |
| ABT240510P00117000 | 4/19/2024 5:55 PM | 117 | 9.95 | 10.75 | 11.00 | 0.00 | 0.00% | 1 | 0 | 55.47% |
| ABT240510P00118000 | 4/3/2024 2:03 PM | 118 | 6.68 | 10.95 | 13.65 | 0.00 | 0.00% | 1 | 0 | 83.79% |
| ABT240510P00120000 | 4/11/2024 5:28 PM | 120 | 9.38 | 13.75 | 15.05 | 0.00 | 0.00% | - | 0 | 97.46% |
Related Tickers
MDT Medtronic plc
81.92
+0.19%
BSX Boston Scientific Corporation
73.24
+0.94%
SYK Stryker Corporation
330.41
+1.51%
DXCM DexCom, Inc.
129.94
+0.22%
EW Edwards Lifesciences Corporation
85.93
+0.99%
ALGN Align Technology, Inc.
287.81
+0.15%
ZBH Zimmer Biomet Holdings, Inc.
121.29
+0.61%
PODD Insulet Corporation
183.42
+3.98%
TNDM Tandem Diabetes Care, Inc.
44.17
+1.54%
INMD InMode Ltd.
18.57
-0.43%