Options Chain for ABBOTT LABS COM (ABT) - $116.81 as of 12/3/2024 11:10:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.80 | 53.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 70.00 | 44.80 | 48.60 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 75.00 | 40.40 | 43.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 80.00 | 34.85 | 38.25 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 85.00 | 29.85 | 33.25 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 90.00 | 25.00 | 28.45 | 24.00 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 12/3/2024 9:58:41 AM EST |
| 95.00 | 21.50 | 21.85 | 22.18 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 12/3/2024 9:58:41 AM EST |
| 100.00 | 16.50 | 16.95 | 16.02 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:58:41 AM EST |
| 102.00 | 14.50 | 15.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 103.00 | 13.55 | 13.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 104.00 | 12.25 | 12.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 105.00 | 10.05 | 11.85 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 106.00 | 10.15 | 10.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 107.00 | 9.50 | 9.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 108.00 | 8.65 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/3/2024 9:58:41 AM EST |
| 109.00 | 7.50 | 7.85 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 12/3/2024 9:58:41 AM EST |
| 110.00 | 6.50 | 6.90 | 8.98 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.99 | 0.01 | -0.02 | 11/29/2024 | 12/3/2024 9:58:41 AM EST |
| 111.00 | 5.55 | 5.90 | 5.88 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.97 | 0.02 | -0.04 | 11/22/2024 | 12/3/2024 9:58:41 AM EST |
| 112.00 | 4.60 | 4.85 | 5.40 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.95 | 0.04 | -0.07 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 113.00 | 3.75 | 3.95 | 4.81 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.90 | 0.06 | -0.12 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 114.00 | 2.71 | 2.97 | % | 0 | 0 | 0.27 | 0.84 | 0.09 | -0.14 | 12/3/2024 9:58:41 AM EST | |||
| 115.00 | 1.87 | 2.16 | 4.37 | 0.00 | 0.00% | 0 | 54 | 0.22 | 0.76 | 0.13 | -0.15 | 11/29/2024 | 12/3/2024 9:58:41 AM EST |
| 116.00 | 1.27 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.62 | 0.16 | -0.16 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 117.00 | 0.64 | 0.88 | 0.72 | -0.57 | -44.19% | 78 | 162 | 0.22 | 0.45 | 0.18 | -0.15 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 118.00 | 0.28 | 0.44 | 0.35 | -0.10 | -22.23% | 54 | 578 | 0.20 | 0.28 | 0.16 | -0.12 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 119.00 | 0.15 | 0.22 | 0.15 | -0.06 | -28.58% | 18 | 1,031 | 0.19 | 0.14 | 0.10 | -0.07 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | -0.09 | -56.25% | 15 | 237 | 0.19 | 0.06 | 0.05 | -0.04 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 121.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 1 | 121 | 0.22 | 0.02 | 0.02 | -0.01 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 122.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 10 | 296 | 0.25 | 0.01 | 0.01 | 0.00 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 63 | 0.30 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 124.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.32 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 125.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:41 AM EST |
| 126.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:41 AM EST |
| 127.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:41 AM EST |
| 128.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2024 9:58:41 AM EST |
| 129.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 130.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:41 AM EST |
| 131.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM 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 | 3.28 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 90.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:41 AM EST |
| 95.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:41 AM EST |
| 100.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 102.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:41 AM EST |
| 103.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 104.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:41 AM EST |
| 105.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 106.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 107.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 108.00 | 0.00 | 0.43 | 0.22 | +0.06 | +37.50% | 1 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 109.00 | 0.02 | 0.10 | 0.11 | +0.08 | +266.67% | 1 | 77 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 110.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.01 | 0.01 | -0.02 | 11/27/2024 | 12/3/2024 9:58:41 AM EST |
| 111.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.30 | -0.03 | 0.02 | -0.04 | 11/27/2024 | 12/3/2024 9:58:41 AM EST |
| 112.00 | 0.05 | 0.07 | 0.04 | -0.06 | -60.00% | 1 | 26 | 0.29 | -0.05 | 0.04 | -0.07 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 113.00 | 0.08 | 0.12 | 0.08 | +0.01 | +14.29% | 2 | 24 | 0.25 | -0.10 | 0.06 | -0.12 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 114.00 | 0.16 | 0.20 | 0.18 | -0.02 | -10.00% | 1 | 51 | 0.24 | -0.16 | 0.09 | -0.14 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 115.00 | 0.31 | 0.37 | 0.32 | -0.06 | -15.79% | 6 | 114 | 0.21 | -0.24 | 0.13 | -0.15 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 116.00 | 0.59 | 0.65 | 0.60 | -0.05 | -7.70% | 4 | 167 | 0.20 | -0.38 | 0.16 | -0.16 | 12/3/2024 | 12/3/2024 9:58:41 AM EST |
| 117.00 | 1.02 | 1.21 | 1.00 | 0.00 | 0.00% | 0 | 220 | 0.21 | -0.55 | 0.18 | -0.15 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 118.00 | 1.64 | 2.09 | 1.28 | 0.00 | 0.00% | 0 | 79 | 0.21 | -0.72 | 0.16 | -0.12 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 119.00 | 2.42 | 2.89 | 1.96 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.86 | 0.10 | -0.07 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 120.00 | 3.30 | 3.55 | 2.90 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.94 | 0.05 | -0.04 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 121.00 | 4.25 | 4.50 | 1.37 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.98 | 0.02 | -0.01 | 11/27/2024 | 12/3/2024 9:58:41 AM EST |
| 122.00 | 5.20 | 5.45 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 123.00 | 6.25 | 7.55 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:41 AM EST |
| 124.00 | 7.25 | 7.45 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 125.00 | 8.15 | 8.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 126.00 | 9.15 | 9.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 127.00 | 10.20 | 10.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 128.00 | 11.15 | 11.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 129.00 | 11.65 | 14.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 130.00 | 13.00 | 13.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 131.00 | 13.90 | 14.55 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 135.00 | 18.15 | 18.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 140.00 | 22.95 | 23.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 145.00 | 26.40 | 30.25 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST | |||
| 150.00 | 31.45 | 35.25 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:41 AM EST |