Options Chain for ABBOTT LABS COM (ABT) - $113.86 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.95 | 60.10 | 49.00 | 0.00 | 0.00% | 0 | 20 | 2.57 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 52.70 | 55.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 65.00 | 47.70 | 50.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 42.70 | 45.25 | 45.70 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 37.80 | 40.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 80.00 | 32.75 | 35.30 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 27.50 | 30.25 | 28.08 | 0.00 | 0.00% | 0 | 28 | 1.26 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 22.15 | 25.25 | 21.40 | 0.00 | 0.00% | 0 | 21 | 0.71 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 18.00 | 21.25 | 17.97 | 0.00 | 0.00% | 0 | 69 | 0.72 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 97.50 | 16.40 | 18.75 | 13.55 | 0.00 | 0.00% | 0 | 140 | 0.57 | 1.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 99.00 | 13.90 | 17.25 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 13.20 | 16.15 | 13.72 | 0.00 | 0.00% | 0 | 653 | 0.52 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 101.00 | 12.65 | 14.40 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 102.00 | 11.70 | 14.30 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 103.00 | 10.70 | 11.45 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 104.00 | 9.65 | 12.15 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.99 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 7.15 | 10.35 | 9.24 | +1.12 | +13.80% | 2 | 1,984 | 0.44 | 0.98 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 106.00 | 6.30 | 8.50 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.97 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 107.00 | 6.15 | 7.45 | 6.95 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.94 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 108.00 | 5.60 | 8.20 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.12 | 0.92 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 109.00 | 4.45 | 6.55 | 4.03 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.88 | 0.05 | -0.05 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 4.15 | 5.65 | 4.13 | +0.33 | +8.69% | 214 | 4,291 | 0.17 | 0.82 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 111.00 | 3.30 | 3.90 | 3.23 | -0.15 | -4.44% | 11 | 202 | 0.17 | 0.76 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 112.00 | 2.81 | 4.10 | 2.89 | +0.43 | +17.48% | 12 | 1,363 | 0.19 | 0.69 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 113.00 | 2.34 | 2.58 | 2.39 | +0.55 | +29.90% | 43 | 768 | 0.20 | 0.61 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 114.00 | 1.74 | 1.86 | 1.47 | +0.15 | +11.37% | 40 | 568 | 0.19 | 0.52 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 1.26 | 1.51 | 1.32 | +0.37 | +38.95% | 124 | 5,931 | 0.19 | 0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 116.00 | 0.86 | 0.94 | 0.78 | +0.05 | +6.85% | 124 | 419 | 0.18 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 117.00 | 0.55 | 0.83 | 0.60 | +0.20 | +50.00% | 8 | 423 | 0.18 | 0.25 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 118.00 | 0.35 | 0.46 | 0.48 | 0.00 | 0.00% | 0 | 179 | 0.19 | 0.18 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 119.00 | 0.09 | 0.28 | 0.22 | -0.28 | -56.00% | 3 | 144 | 0.16 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.07 | 0.18 | 0.11 | -0.02 | -15.39% | 7 | 2,044 | 0.18 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 121.00 | 0.09 | 0.14 | 0.12 | +0.04 | +50.00% | 1 | 91 | 0.18 | 0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 122.00 | 0.03 | 0.46 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.24 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 123.00 | 0.02 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.02 | 0.09 | 0.02 | -0.04 | -66.67% | 1 | 1,371 | 0.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 695 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 281 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.34 | 0.01 | -0.05 | -83.34% | 2 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:58 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 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 433 | 1.97 | 0.00 | 0.00 | -0.01 | 6/5/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.76 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.00 | 0.00 | -0.01 | 5/29/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.34 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 574 | 1.06 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.03 | -0.01 | -25.00% | 112 | 345 | 1.07 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 62 | 1,478 | 0.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.02 | 0.23 | 0.04 | -0.03 | -42.86% | 23 | 3,845 | 0.47 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 97.50 | 0.01 | 0.30 | 0.08 | -0.40 | -83.34% | 10 | 2,335 | 0.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 99.00 | 0.00 | 0.29 | 0.09 | -0.36 | -80.00% | 8 | 32 | 0.39 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.05 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 4,204 | 0.42 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 101.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 102.00 | 0.03 | 0.50 | 0.22 | +0.13 | +144.45% | 8 | 116 | 0.36 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 103.00 | 0.04 | 0.51 | 0.13 | -0.36 | -73.47% | 8 | 33 | 0.34 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 104.00 | 0.04 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 156 | 0.27 | -0.01 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.10 | 0.16 | 0.12 | -0.01 | -7.70% | 13 | 3,562 | 0.26 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 106.00 | 0.10 | 0.16 | 0.18 | +0.02 | +12.50% | 8 | 66 | 0.25 | -0.03 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 107.00 | 0.14 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.06 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 108.00 | 0.21 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 58 | 0.22 | -0.08 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 109.00 | 0.26 | 0.36 | 0.41 | +0.14 | +51.86% | 5 | 1,581 | 0.21 | -0.12 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.43 | 0.61 | 0.56 | +0.06 | +12.00% | 283 | 3,596 | 0.21 | -0.18 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 111.00 | 0.46 | 0.71 | 0.58 | -0.29 | -33.34% | 61 | 617 | 0.21 | -0.24 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 112.00 | 0.87 | 0.99 | 1.11 | -0.10 | -8.27% | 6 | 2,156 | 0.20 | -0.31 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 113.00 | 1.21 | 1.31 | 1.27 | -0.42 | -24.86% | 9 | 480 | 0.20 | -0.39 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 114.00 | 1.61 | 1.76 | 1.63 | -0.52 | -24.19% | 66 | 96 | 0.20 | -0.48 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 2.13 | 2.30 | 2.55 | +0.68 | +36.37% | 30 | 341 | 0.20 | -0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 116.00 | 2.72 | 2.85 | 2.44 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.66 | 0.09 | -0.06 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 117.00 | 3.25 | 3.65 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.75 | 0.08 | -0.05 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 118.00 | 4.25 | 4.50 | % | 0 | 0 | 0.20 | -0.82 | 0.06 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 119.00 | 4.70 | 5.40 | % | 0 | 0 | 0.21 | -0.88 | 0.05 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 5.95 | 6.80 | 10.61 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.92 | 0.04 | -0.02 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 121.00 | 6.85 | 7.95 | % | 0 | 0 | 0.34 | -0.95 | 0.03 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 122.00 | 7.45 | 9.05 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 123.00 | 8.35 | 10.85 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 10.30 | 12.10 | 12.15 | 0.00 | 0.00% | 0 | 9 | 0.46 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 14.00 | 17.70 | 17.17 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 19.45 | 23.00 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 24.90 | 27.45 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 29.90 | 32.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 34.90 | 37.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 39.95 | 42.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 45.05 | 47.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 49.90 | 52.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |