Options Chain for ABBOTT LABS COM (ABT) - $116.99 as of 10/22/2024 1:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.45 | 53.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 70.00 | 44.80 | 48.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 75.00 | 40.55 | 43.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 80.00 | 35.35 | 37.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 85.00 | 30.55 | 32.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 90.00 | 26.15 | 27.55 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 95.00 | 20.55 | 21.95 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 100.00 | 15.30 | 17.05 | % | 0 | 0 | 0.35 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 104.00 | 11.20 | 13.10 | % | 0 | 0 | 0.26 | 0.94 | 0.01 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 105.00 | 11.75 | 12.30 | 14.95 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.92 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 106.00 | 10.85 | 11.25 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 107.00 | 10.05 | 10.30 | % | 0 | 0 | 0.22 | 0.89 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 108.00 | 9.15 | 9.60 | % | 0 | 0 | 0.24 | 0.87 | 0.03 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 109.00 | 8.10 | 8.60 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.84 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 12:58:51 PM EST |
| 110.00 | 7.45 | 7.85 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.81 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 111.00 | 6.55 | 6.85 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.78 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:58:51 PM EST |
| 112.00 | 5.85 | 6.05 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.74 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:58:51 PM EST |
| 113.00 | 5.10 | 5.30 | % | 0 | 0 | 0.21 | 0.70 | 0.04 | -0.05 | 10/22/2024 12:58:51 PM EST | |||
| 114.00 | 4.40 | 4.75 | % | 0 | 0 | 0.20 | 0.65 | 0.05 | -0.05 | 10/22/2024 12:58:51 PM EST | |||
| 115.00 | 3.75 | 4.05 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.60 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 116.00 | 3.15 | 3.35 | % | 0 | 0 | 0.19 | 0.55 | 0.05 | -0.05 | 10/22/2024 12:58:51 PM EST | |||
| 117.00 | 2.60 | 2.71 | 2.71 | -0.59 | -17.88% | 7 | 18 | 0.18 | 0.50 | 0.06 | -0.05 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 118.00 | 2.10 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 21 | 0.19 | 0.44 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 119.00 | 1.73 | 1.84 | % | 0 | 0 | 0.18 | 0.38 | 0.06 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 120.00 | 1.34 | 1.47 | 1.86 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.33 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 121.00 | 1.08 | 1.16 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.28 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 122.00 | 0.83 | 0.91 | 1.42 | 0.00 | 0.00% | 0 | 16 | 0.18 | 0.23 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 123.00 | 0.63 | 0.70 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.19 | 0.04 | -0.03 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 124.00 | 0.48 | 0.54 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.15 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 125.00 | 0.36 | 0.56 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.12 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 126.00 | 0.00 | 0.53 | % | 0 | 0 | 0.21 | 0.09 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 127.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.07 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 128.00 | 0.00 | 0.41 | % | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 129.00 | 0.00 | 0.16 | % | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 130.00 | 0.04 | 0.22 | 0.40 | +0.14 | +53.85% | 3 | 6 | 0.18 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 135.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.01 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 140.00 | 0.00 | 1.19 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 150.00 | 0.00 | 1.53 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 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 | 0.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 75.00 | 0.00 | 0.79 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 80.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 85.00 | 0.00 | 1.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 90.00 | 0.00 | 1.88 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 95.00 | 0.00 | 1.94 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 100.00 | 0.00 | 0.81 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 104.00 | 0.21 | 0.42 | % | 0 | 0 | 0.24 | -0.06 | 0.01 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 105.00 | 0.26 | 0.46 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.08 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 106.00 | 0.33 | 0.58 | 0.41 | +0.06 | +17.15% | 3 | 2 | 0.23 | -0.09 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 107.00 | 0.40 | 0.69 | 0.93 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.11 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 108.00 | 0.50 | 0.73 | % | 0 | 0 | 0.23 | -0.13 | 0.03 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 109.00 | 0.62 | 0.82 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.16 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 110.00 | 0.77 | 1.03 | 0.82 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.19 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 111.00 | 0.95 | 1.21 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.22 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 112.00 | 1.19 | 1.25 | 1.19 | +0.33 | +38.38% | 2 | 3 | 0.20 | -0.26 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:51 PM EST |
| 113.00 | 1.43 | 1.56 | 1.32 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.30 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 114.00 | 1.73 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.35 | 0.05 | -0.05 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 115.00 | 2.10 | 2.34 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.40 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 116.00 | 2.52 | 2.69 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.45 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 117.00 | 2.99 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.50 | 0.06 | -0.05 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 118.00 | 3.50 | 3.75 | 2.20 | 0.00 | 0.00% | 0 | 24 | 0.18 | -0.56 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 119.00 | 4.10 | 4.25 | % | 0 | 0 | 0.18 | -0.62 | 0.06 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 120.00 | 4.75 | 4.90 | 4.86 | % | 1 | 0 | 0.18 | -0.67 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:58:51 PM EST | |
| 121.00 | 5.45 | 5.65 | % | 0 | 0 | 0.17 | -0.72 | 0.05 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 122.00 | 6.20 | 6.60 | % | 0 | 0 | 0.18 | -0.77 | 0.05 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 123.00 | 7.05 | 7.50 | % | 0 | 0 | 0.18 | -0.81 | 0.04 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 124.00 | 7.95 | 8.15 | % | 0 | 0 | 0.20 | -0.85 | 0.04 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 125.00 | 8.85 | 9.10 | % | 0 | 0 | 0.23 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 126.00 | 9.80 | 10.10 | % | 0 | 0 | 0.21 | -0.91 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 127.00 | 10.60 | 11.05 | % | 0 | 0 | 0.22 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 128.00 | 11.80 | 13.50 | % | 0 | 0 | 0.25 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 129.00 | 12.85 | 13.15 | % | 0 | 0 | 0.26 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 130.00 | 13.80 | 14.90 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 135.00 | 18.60 | 19.55 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 140.00 | 23.45 | 24.25 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 145.00 | 26.95 | 30.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 150.00 | 31.95 | 35.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST |