Options Chain for ABBOTT LABS COM (ABT) - $113.48 as of 3/27/2024 8:30:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 51.85 | 55.35 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:00 PM EST | |||
65.00 | 46.55 | 50.40 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:00 PM EST | |||
70.00 | 41.65 | 45.40 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
75.00 | 36.70 | 40.25 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
80.00 | 32.15 | 35.30 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
85.00 | 26.65 | 29.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
90.00 | 22.40 | 24.15 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
94.00 | 18.95 | 20.15 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
95.00 | 17.55 | 19.30 | 24.92 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 3/27/2024 4:00:00 PM EST |
96.00 | 17.10 | 18.45 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
97.00 | 15.85 | 17.55 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
98.00 | 15.00 | 15.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
99.00 | 14.20 | 16.45 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
100.00 | 12.75 | 15.05 | 13.72 | +1.86 | +15.69% | 1 | 1 | 2.82 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
101.00 | 12.15 | 12.85 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
102.00 | 11.15 | 13.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
103.00 | 10.20 | 10.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
104.00 | 9.10 | 10.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
105.00 | 7.35 | 8.70 | 5.19 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
106.00 | 7.10 | 9.45 | 7.84 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 3/27/2024 4:00:00 PM EST |
107.00 | 6.10 | 7.70 | 6.30 | +2.42 | +62.38% | 1 | 3 | 1.57 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
108.00 | 5.20 | 7.10 | 1.90 | 0.00 | 0.00% | 0 | 23 | 1.43 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
109.00 | 3.55 | 5.25 | 2.86 | -0.07 | -2.39% | 10 | 114 | 1.34 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
110.00 | 2.56 | 3.65 | 3.10 | +1.36 | +78.17% | 4 | 120 | 1.34 | 0.99 | 0.01 | -0.04 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
111.00 | 2.33 | 2.89 | 2.15 | +0.91 | +73.39% | 25 | 278 | 0.51 | 0.96 | 0.05 | -0.08 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
112.00 | 1.45 | 1.67 | 1.68 | +1.17 | +229.42% | 704 | 975 | 0.33 | 0.88 | 0.13 | -0.13 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
113.00 | 0.54 | 0.81 | 0.71 | +0.45 | +173.08% | 502 | 826 | 0.36 | 0.67 | 0.30 | -0.20 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
114.00 | 0.20 | 0.24 | 0.23 | +0.13 | +130.00% | 352 | 361 | 0.18 | 0.30 | 0.36 | -0.21 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
115.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 306 | 612 | 0.20 | 0.07 | 0.17 | -0.10 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
116.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 51 | 140 | 0.24 | 0.01 | 0.04 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
117.00 | 0.00 | 0.13 | 0.01 | -0.02 | -66.67% | 4 | 247 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
118.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
119.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 217 | 0.39 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
120.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 241 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
121.00 | 0.00 | 0.41 | 0.02 | 0.00 | 0.00% | 0 | 230 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
122.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 1,246 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
123.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
124.00 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
125.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
126.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
127.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:00 PM EST |
128.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:00 PM EST |
129.00 | 0.00 | 0.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
130.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 63 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 4:00:00 PM EST |
131.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 4:00:00 PM EST |
132.00 | 0.00 | 0.28 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
133.00 | 0.00 | 0.28 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
134.00 | 0.00 | 0.28 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
135.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:00 PM EST |
136.00 | 0.00 | 0.28 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
137.00 | 0.00 | 0.28 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
140.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:00 PM EST | |||
65.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
70.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
75.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
80.00 | 0.00 | 0.53 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
85.00 | 0.00 | 0.61 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
90.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 3/27/2024 4:00:00 PM EST |
94.00 | 0.00 | 0.01 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
96.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
97.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/27/2024 4:00:00 PM EST |
98.00 | 0.00 | 1.27 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
99.00 | 0.00 | 0.28 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 3/27/2024 4:00:00 PM EST | |||
100.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.40 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
101.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 100 | 1.54 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
102.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 3 | 38 | 1.14 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
103.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.34 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
104.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.24 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
105.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
106.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.99 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
107.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
108.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 18 | 296 | 0.51 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
109.00 | 0.00 | 0.02 | 0.02 | -0.05 | -71.43% | 77 | 396 | 0.40 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
110.00 | 0.01 | 0.03 | 0.03 | -0.19 | -86.37% | 108 | 1,642 | 0.32 | -0.01 | 0.01 | -0.04 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
111.00 | 0.01 | 0.04 | 0.03 | -0.37 | -92.50% | 51 | 217 | 0.24 | -0.04 | 0.05 | -0.08 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
112.00 | 0.04 | 0.08 | 0.06 | -0.84 | -93.34% | 132 | 1,145 | 0.19 | -0.12 | 0.13 | -0.13 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
113.00 | 0.19 | 0.23 | 0.18 | -1.32 | -88.00% | 315 | 121 | 0.18 | -0.33 | 0.30 | -0.20 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
114.00 | 0.67 | 0.74 | 0.74 | -3.18 | -81.13% | 28 | 36 | 0.18 | -0.70 | 0.36 | -0.21 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
115.00 | 1.38 | 1.91 | 3.57 | 0.00 | 0.00% | 0 | 89 | 0.67 | -0.93 | 0.17 | -0.10 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
116.00 | 1.11 | 3.70 | 5.92 | 0.00 | 0.00% | 0 | 26 | 0.98 | -0.99 | 0.04 | -0.02 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
117.00 | 2.36 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 26 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
118.00 | 3.65 | 6.10 | 7.64 | 0.00 | 0.00% | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
119.00 | 4.60 | 6.75 | 8.20 | 0.00 | 0.00% | 0 | 6 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
120.00 | 6.15 | 7.75 | 8.48 | 0.00 | 0.00% | 0 | 16 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
121.00 | 6.20 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:00 PM EST |
122.00 | 7.10 | 9.05 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:00 PM EST |
123.00 | 8.90 | 9.85 | 6.55 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 3/27/2024 4:00:00 PM EST |
124.00 | 9.15 | 11.85 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
125.00 | 9.80 | 12.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
126.00 | 10.75 | 13.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
127.00 | 12.20 | 14.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
128.00 | 13.35 | 15.15 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
129.00 | 13.95 | 16.75 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
130.00 | 15.70 | 18.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
131.00 | 17.10 | 18.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
132.00 | 17.80 | 19.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
133.00 | 17.90 | 21.15 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
134.00 | 19.05 | 22.05 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
135.00 | 19.70 | 22.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
136.00 | 20.70 | 24.35 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
137.00 | 22.10 | 25.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
140.00 | 24.55 | 26.90 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST |