Options Chain for ABBOTT LABS COM (ABT) - $117.89 as of 10/17/2024 8:01:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.85 | 54.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 70.00 | 46.05 | 49.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 75.00 | 41.85 | 44.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 80.00 | 36.50 | 39.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 85.00 | 31.50 | 34.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 90.00 | 27.85 | 29.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 22.05 | 23.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 16.30 | 18.40 | 17.80 | +2.05 | +13.02% | 2 | 2 | 0.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 101.00 | 16.10 | 17.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 102.00 | 15.05 | 16.40 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 103.00 | 14.20 | 15.40 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 104.00 | 13.45 | 14.45 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 105.00 | 13.05 | 13.45 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 106.00 | 12.10 | 12.50 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 107.00 | 10.40 | 11.45 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 108.00 | 10.10 | 10.55 | % | 0 | 0 | 0.36 | 0.99 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 109.00 | 8.45 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.97 | 0.01 | -0.03 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 110.00 | 7.75 | 8.50 | 6.29 | 0.00 | 0.00% | 0 | 22 | 0.14 | 0.96 | 0.02 | -0.03 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 111.00 | 7.25 | 7.55 | 6.90 | 0.00 | 0.00% | 0 | 52 | 0.20 | 0.94 | 0.03 | -0.04 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 112.00 | 6.30 | 6.55 | 4.60 | 0.00 | 0.00% | 0 | 30 | 0.17 | 0.91 | 0.03 | -0.04 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 113.00 | 4.50 | 5.65 | 5.72 | 0.00 | 0.00% | 0 | 40 | 0.19 | 0.87 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 114.00 | 4.55 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 73 | 0.16 | 0.82 | 0.05 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 115.00 | 3.80 | 4.00 | 3.82 | 0.00 | 0.00% | 0 | 121 | 0.19 | 0.76 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 116.00 | 3.00 | 3.25 | 3.15 | -1.20 | -27.59% | 1 | 154 | 0.18 | 0.69 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 117.00 | 2.39 | 2.57 | 2.51 | -0.27 | -9.72% | 12 | 193 | 0.19 | 0.61 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 118.00 | 1.81 | 1.95 | 1.65 | -0.70 | -29.79% | 1 | 140 | 0.19 | 0.53 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 119.00 | 1.31 | 1.43 | 1.42 | -0.08 | -5.34% | 1 | 205 | 0.18 | 0.44 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 120.00 | 0.72 | 1.03 | 0.87 | -0.50 | -36.50% | 5 | 104 | 0.18 | 0.35 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 121.00 | 0.64 | 0.71 | 0.81 | 0.00 | 0.00% | 0 | 65 | 0.18 | 0.27 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 122.00 | 0.42 | 0.48 | 0.77 | 0.00 | 0.00% | 0 | 37 | 0.18 | 0.20 | 0.07 | -0.04 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 123.00 | 0.27 | 0.31 | 0.34 | -0.11 | -24.45% | 2 | 9 | 0.18 | 0.14 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 124.00 | 0.16 | 0.20 | 0.23 | -0.29 | -55.77% | 22 | 168 | 0.17 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 125.00 | 0.10 | 0.13 | 0.12 | -0.08 | -40.00% | 20 | 357 | 0.18 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 126.00 | 0.05 | 0.11 | 0.07 | % | 8 | 0 | 0.18 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 127.00 | 0.02 | 0.21 | 0.25 | +0.02 | +8.70% | 8 | 1 | 0.20 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 128.00 | 0.02 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 129.00 | 0.01 | 0.22 | 0.22 | +0.08 | +57.15% | 8 | 16 | 0.23 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 130.00 | 0.01 | 0.42 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.34 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.31 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 100.00 | 0.01 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 101.00 | 0.01 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 310 | 0.38 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 102.00 | 0.02 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 103.00 | 0.02 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 104.00 | 0.02 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 105.00 | 0.03 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 106.00 | 0.03 | 0.23 | 0.14 | -0.08 | -36.37% | 1 | 3 | 0.30 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 107.00 | 0.04 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 2,836 | 0.31 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 108.00 | 0.05 | 0.17 | 0.11 | -0.02 | -15.39% | 1 | 2,156 | 0.26 | -0.01 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 109.00 | 0.06 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.03 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 110.00 | 0.10 | 0.50 | 0.19 | -0.02 | -9.53% | 2 | 13 | 0.31 | -0.04 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 111.00 | 0.15 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.06 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 112.00 | 0.22 | 0.31 | 0.35 | +0.02 | +6.07% | 3 | 49 | 0.22 | -0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 113.00 | 0.32 | 0.59 | 0.41 | -0.02 | -4.66% | 5 | 190 | 0.21 | -0.13 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 114.00 | 0.46 | 0.54 | 0.58 | -0.07 | -10.77% | 8 | 98 | 0.20 | -0.18 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 115.00 | 0.65 | 0.74 | 0.82 | -0.10 | -10.87% | 70 | 105 | 0.20 | -0.24 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 116.00 | 0.91 | 1.02 | 1.03 | +0.02 | +1.98% | 1 | 34 | 0.20 | -0.31 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 117.00 | 1.23 | 1.35 | 1.48 | -0.02 | -1.34% | 10 | 59 | 0.19 | -0.39 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 118.00 | 1.65 | 1.83 | 1.84 | +0.07 | +3.96% | 5 | 101 | 0.19 | -0.47 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 119.00 | 2.16 | 2.37 | 2.40 | 0.00 | 0.00% | 0 | 53 | 0.18 | -0.56 | 0.09 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 120.00 | 2.67 | 2.92 | 2.51 | 0.00 | 0.00% | 0 | 59 | 0.19 | -0.65 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 121.00 | 3.45 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 34 | 0.18 | -0.73 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 122.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.80 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 123.00 | 5.05 | 5.40 | % | 0 | 0 | 0.20 | -0.86 | 0.05 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 124.00 | 6.00 | 7.70 | % | 0 | 0 | 0.21 | -0.91 | 0.04 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 125.00 | 6.00 | 7.85 | % | 0 | 0 | 0.25 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 126.00 | 7.00 | 8.60 | % | 0 | 0 | 0.25 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 127.00 | 8.00 | 10.15 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 128.00 | 8.95 | 11.10 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 129.00 | 9.05 | 11.90 | % | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 130.00 | 11.00 | 12.85 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 135.00 | 15.40 | 17.75 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 140.00 | 21.30 | 22.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 145.00 | 25.90 | 28.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 150.00 | 30.80 | 34.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |