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 | 49.50 | 51.95 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 44.50 | 46.95 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 39.55 | 41.95 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 34.55 | 36.95 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 29.55 | 32.75 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 24.55 | 26.95 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 95.00 | 20.65 | 21.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 99.00 | 16.75 | 17.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 15.70 | 16.95 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 14.80 | 15.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 102.00 | 13.75 | 14.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 12.70 | 14.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 11.75 | 13.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 10.75 | 11.50 | 11.54 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 9.75 | 11.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 8.75 | 10.35 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 7.75 | 9.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 6.75 | 7.20 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 5.75 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.98 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 111.00 | 4.55 | 5.85 | 5.67 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.96 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 112.00 | 3.40 | 4.75 | 4.21 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.91 | 0.06 | -0.14 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 113.00 | 2.74 | 4.25 | 4.45 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.87 | 0.09 | -0.19 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 114.00 | 1.95 | 2.60 | 2.07 | -2.02 | -49.39% | 2 | 53 | 0.27 | 0.82 | 0.13 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 1.24 | 1.96 | 1.21 | -0.84 | -40.98% | 3 | 73 | 0.30 | 0.70 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 116.00 | 0.65 | 0.99 | 0.64 | -0.85 | -57.05% | 15 | 371 | 0.21 | 0.49 | 0.22 | -0.20 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 117.00 | 0.21 | 0.42 | 0.32 | -0.73 | -69.53% | 24 | 112 | 0.22 | 0.30 | 0.17 | -0.17 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 118.00 | 0.10 | 0.25 | 0.14 | -0.26 | -65.00% | 114 | 368 | 0.24 | 0.16 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 119.00 | 0.02 | 0.08 | 0.07 | -0.23 | -76.67% | 5 | 360 | 0.22 | 0.08 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 0.01 | 0.08 | 0.04 | -0.05 | -55.56% | 105 | 343 | 0.26 | 0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 121.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.37 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 122.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 276 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 123.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 167 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 124.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 79 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 126.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 127.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 1 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 129.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:42 PM EST |
| 130.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 131.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 132.00 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 133.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 134.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 1.02 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 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 | 0.01 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.00 | 0.01 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 277 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 102.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 103.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 104.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 107.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 260 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 108.00 | 0.01 | 0.22 | 0.05 | +0.04 | +400.00% | 1 | 102 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 109.00 | 0.01 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 5 | 3,999 | 0.43 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 111.00 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.04 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 112.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 3 | 37 | 0.29 | -0.09 | 0.06 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 113.00 | 0.00 | 0.13 | 0.10 | +0.03 | +42.86% | 4 | 48 | 0.27 | -0.13 | 0.09 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 114.00 | 0.11 | 0.24 | 0.23 | +0.08 | +53.34% | 26 | 205 | 0.23 | -0.18 | 0.13 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 0.00 | 0.47 | 0.40 | +0.18 | +81.82% | 102 | 98 | 0.18 | -0.30 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 116.00 | 0.67 | 0.88 | 0.89 | +0.39 | +78.00% | 23 | 93 | 0.22 | -0.51 | 0.22 | -0.20 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 117.00 | 1.24 | 2.38 | 1.45 | +0.68 | +88.32% | 2 | 90 | 0.28 | -0.70 | 0.17 | -0.17 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 118.00 | 2.12 | 2.74 | 2.28 | +1.02 | +80.96% | 1 | 27 | 0.28 | -0.84 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 119.00 | 2.09 | 4.40 | 3.25 | -0.07 | -2.11% | 1 | 44 | 0.34 | -0.92 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 3.95 | 4.25 | 4.23 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.97 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 121.00 | 4.70 | 5.25 | 5.79 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 122.00 | 5.90 | 7.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 123.00 | 6.85 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:42 PM EST |
| 124.00 | 7.25 | 9.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 125.00 | 8.50 | 10.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 126.00 | 10.00 | 10.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 127.00 | 10.90 | 11.25 | 10.70 | % | 1 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 128.00 | 11.20 | 12.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 129.00 | 12.90 | 13.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 12.90 | 14.45 | 13.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 131.00 | 14.95 | 15.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 132.00 | 15.20 | 16.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 133.00 | 15.35 | 17.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 134.00 | 17.75 | 18.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 17.15 | 19.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 23.25 | 24.25 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 27.90 | 30.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 32.55 | 35.95 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |