Options Chain for ABBOTT LABS COM (ABT) - $116.79 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.50 | 63.75 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 54.50 | 59.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 49.50 | 54.05 | 55.09 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 44.55 | 49.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 39.50 | 43.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 34.90 | 39.45 | 39.50 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 30.45 | 34.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 25.50 | 29.45 | 23.30 | 0.00 | 0.00% | 0 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 22.05 | 23.40 | 21.40 | 0.00 | 0.00% | 0 | 46 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 97.50 | 17.55 | 20.15 | 16.70 | 0.00 | 0.00% | 0 | 167 | 0.53 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 16.10 | 18.00 | 16.48 | 0.00 | 0.00% | 0 | 362 | 0.55 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 13.15 | 15.55 | % | 0 | 0 | 0.30 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 103.00 | 14.20 | 16.25 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 13.15 | 14.25 | % | 0 | 0 | 0.28 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 10.35 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 124 | 0.24 | 0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 11.35 | 11.70 | % | 0 | 0 | 0.26 | 0.94 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 8.95 | 12.55 | 9.40 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.92 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 108.00 | 9.35 | 10.80 | % | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 109.00 | 7.20 | 8.90 | % | 0 | 0 | 0.13 | 0.88 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 5.80 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 949 | 0.21 | 0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 5.65 | 8.70 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.82 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 5.40 | 7.40 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.78 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 4.35 | 7.20 | % | 0 | 0 | 0.22 | 0.74 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 3.65 | 5.40 | 4.13 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.69 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 3.40 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 3,712 | 0.13 | 0.64 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 3.25 | 4.55 | 3.34 | 0.00 | 0.00% | 0 | 171 | 0.24 | 0.58 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 1.65 | 2.97 | 2.61 | 0.00 | 0.00% | 0 | 498 | 0.16 | 0.53 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 1.51 | 2.46 | 2.02 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.47 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 0.76 | 2.06 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.40 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 1.40 | 1.52 | 1.46 | 0.00 | 0.00% | 0 | 5,150 | 0.19 | 0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 1.09 | 1.40 | 1.01 | 0.00 | 0.00% | 0 | 83 | 0.20 | 0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 0.52 | 1.09 | 0.75 | 0.00 | 0.00% | 0 | 59 | 0.18 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 0.18 | 1.67 | 0.57 | 0.00 | 0.00% | 0 | 14 | 0.19 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.71 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.16 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 13,286 | 0.19 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | % | 0 | 0 | 0.20 | 0.09 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||||
| 130.00 | 0.07 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1,675 | 0.21 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 226 | 0.22 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.25 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.11 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.91 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.74 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.01 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 1.09 | 0.27 | 0.00 | 0.00% | 0 | 110 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 198 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.03 | 1.33 | 0.18 | 0.00 | 0.00% | 0 | 839 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 97.50 | 0.05 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 543 | 0.31 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1,355 | 0.28 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 102.00 | 0.01 | 0.25 | % | 0 | 0 | 0.25 | -0.03 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.21 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 104.00 | 0.14 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.16 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 3,618 | 0.25 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.43 | % | 0 | 0 | 0.24 | -0.06 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 1.47 | % | 0 | 0 | 0.28 | -0.10 | 0.02 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 109.00 | 0.39 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.53 | 0.77 | 0.58 | 0.00 | 0.00% | 0 | 11,985 | 0.23 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 111.00 | 0.20 | 1.34 | 0.85 | 0.00 | 0.00% | 0 | 52 | 0.22 | -0.18 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 112.00 | 0.28 | 2.10 | 1.01 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.22 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 0.05 | 1.72 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.26 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 1.22 | 2.61 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.31 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 1.63 | 2.36 | 1.81 | 0.00 | 0.00% | 0 | 1,829 | 0.22 | -0.36 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 1.10 | 2.24 | 2.33 | 0.00 | 0.00% | 0 | 11 | 0.16 | -0.42 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 1.43 | 2.85 | % | 0 | 0 | 0.16 | -0.47 | 0.06 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 118.00 | 2.77 | 4.25 | % | 0 | 0 | 0.22 | -0.53 | 0.06 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 119.00 | 1.63 | 4.95 | % | 0 | 0 | 0.16 | -0.60 | 0.06 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 2.60 | 5.85 | 4.40 | 0.00 | 0.00% | 0 | 186 | 0.18 | -0.66 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 3.40 | 6.40 | % | 0 | 0 | 0.18 | -0.71 | 0.05 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 122.00 | 4.75 | 7.60 | % | 0 | 0 | 0.22 | -0.77 | 0.05 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 123.00 | 6.15 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 6.45 | 8.45 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.85 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 8.25 | 10.05 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.88 | 0.03 | -0.02 | 8/26/2024 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 8.60 | 11.00 | % | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 11.85 | 14.20 | 15.95 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 18.05 | 20.15 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 21.60 | 23.95 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 26.00 | 30.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 31.05 | 35.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 36.10 | 40.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 41.45 | 45.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 46.00 | 50.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 52.90 | 53.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |