Options Chain for ABBOTT LABS COM (ABT) - $117.79 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.85 | 52.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 44.80 | 47.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 39.90 | 42.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 35.00 | 37.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 29.95 | 32.55 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 25.10 | 28.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 95.00 | 21.20 | 22.40 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 16.20 | 17.20 | % | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 13.25 | 14.05 | % | 0 | 0 | 0.29 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 12.35 | 14.30 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 11.40 | 13.40 | % | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 106.00 | 10.40 | 10.95 | % | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 9.50 | 10.35 | 9.95 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.88 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 108.00 | 8.60 | 10.00 | % | 0 | 0 | 0.26 | 0.86 | 0.03 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 6.85 | 8.85 | % | 0 | 0 | 0.24 | 0.83 | 0.03 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 6.90 | 8.25 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.80 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 111.00 | 6.10 | 7.55 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.76 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 112.00 | 5.20 | 6.75 | % | 0 | 0 | 0.23 | 0.73 | 0.04 | -0.05 | 11/20/2024 3:59:42 PM EST | |||
| 113.00 | 4.50 | 5.95 | % | 0 | 0 | 0.22 | 0.68 | 0.05 | -0.05 | 11/20/2024 3:59:42 PM EST | |||
| 114.00 | 3.95 | 5.25 | % | 0 | 0 | 0.19 | 0.64 | 0.05 | -0.05 | 11/20/2024 3:59:42 PM EST | |||
| 115.00 | 2.90 | 4.70 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.59 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 116.00 | 2.72 | 3.40 | 3.01 | -0.35 | -10.42% | 1 | 3 | 0.19 | 0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 117.00 | 2.17 | 3.95 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.48 | 0.06 | -0.05 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 118.00 | 1.69 | 2.34 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.42 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 119.00 | 1.33 | 2.14 | % | 0 | 0 | 0.19 | 0.37 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 1.01 | 1.89 | 1.27 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.31 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 121.00 | 0.79 | 1.27 | 1.51 | 0.00 | 0.00% | 0 | 13 | 0.18 | 0.26 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 122.00 | 0.40 | 1.05 | 0.70 | -0.28 | -28.58% | 3 | 9 | 0.17 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 123.00 | 0.37 | 1.15 | % | 0 | 0 | 0.19 | 0.17 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 124.00 | 0.22 | 0.49 | 0.42 | -0.06 | -12.50% | 4 | 4 | 0.16 | 0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 0.12 | 0.41 | 0.01 | -0.35 | -97.23% | 2 | 3 | 0.16 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 126.00 | 0.09 | 0.75 | % | 0 | 0 | 0.19 | 0.08 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 127.00 | 0.06 | 0.27 | % | 0 | 0 | 0.17 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 128.00 | 0.04 | 0.38 | % | 0 | 0 | 0.18 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 0.00 | 0.39 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 0.38 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 0.00 | 1.89 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 0.00 | 0.31 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 0.31 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.58 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.58 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.66 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.41 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.46 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 0.01 | 0.45 | % | 0 | 0 | 0.27 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 0.07 | 0.29 | % | 0 | 0 | 0.23 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 0.01 | 1.43 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 0.06 | 0.31 | 0.21 | % | 10 | 0 | 0.21 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 106.00 | 0.04 | 0.58 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.10 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 107.00 | 0.26 | 0.54 | % | 0 | 0 | 0.21 | -0.12 | 0.02 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 0.18 | 0.63 | % | 0 | 0 | 0.21 | -0.14 | 0.03 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 0.43 | 0.89 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.17 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 0.22 | 0.89 | 0.66 | +0.11 | +20.00% | 10 | 2 | 0.18 | -0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 111.00 | 0.51 | 1.20 | 0.72 | 0.00 | 0.00% | 0 | 120 | 0.19 | -0.24 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 112.00 | 0.96 | 2.22 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.27 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 113.00 | 0.47 | 1.54 | 1.13 | 0.00 | 0.00% | 0 | 10 | 0.16 | -0.32 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 114.00 | 1.31 | 1.81 | 1.31 | 0.00 | 0.00% | 0 | 125 | 0.18 | -0.36 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 1.81 | 3.85 | 1.87 | -0.84 | -31.00% | 1 | 4 | 0.24 | -0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 116.00 | 2.18 | 2.58 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.46 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 117.00 | 2.37 | 3.20 | % | 0 | 0 | 0.17 | -0.52 | 0.06 | -0.05 | 11/20/2024 3:59:42 PM EST | |||
| 118.00 | 2.90 | 3.75 | 2.84 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.58 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 119.00 | 2.85 | 4.40 | % | 0 | 0 | 0.14 | -0.63 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 3.55 | 5.10 | % | 0 | 0 | 0.17 | -0.69 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 121.00 | 5.30 | 5.80 | % | 0 | 0 | 0.16 | -0.74 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 122.00 | 6.00 | 6.60 | % | 0 | 0 | 0.15 | -0.79 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 123.00 | 7.00 | 7.45 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 124.00 | 7.95 | 8.80 | % | 0 | 0 | 0.21 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 125.00 | 8.70 | 10.10 | % | 0 | 0 | 0.21 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 126.00 | 9.40 | 10.40 | % | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 127.00 | 10.15 | 12.25 | % | 0 | 0 | 0.24 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 128.00 | 11.80 | 13.35 | % | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 13.30 | 15.55 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 17.40 | 20.00 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 23.75 | 25.10 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 28.05 | 30.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 33.10 | 35.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |