Options Chain for ABBOTT LABS COM (ABT) - $105.27 as of 4/19/2024 11:30:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.95 | 48.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 65.00 | 41.05 | 43.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 70.00 | 35.95 | 38.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 75.00 | 30.85 | 33.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 80.00 | 26.25 | 28.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 85.00 | 20.90 | 23.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 90.00 | 16.35 | 17.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 92.00 | 14.65 | 15.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 93.00 | 13.45 | 14.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 94.00 | 11.30 | 13.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 95.00 | 11.05 | 12.55 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 96.00 | 10.05 | 11.75 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 97.00 | 8.35 | 10.10 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 98.00 | 8.20 | 9.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/19/2024 11:58:44 AM EST | |||
| 99.00 | 7.80 | 8.40 | % | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.02 | 4/19/2024 11:58:44 AM EST | |||
| 100.00 | 6.70 | 7.15 | 5.50 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.97 | 0.02 | -0.03 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 101.00 | 5.80 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.95 | 0.02 | -0.04 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 102.00 | 4.90 | 5.70 | 3.24 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.92 | 0.04 | -0.05 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 103.00 | 4.05 | 4.25 | 3.91 | +1.32 | +50.97% | 40 | 40 | 0.33 | 0.88 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 104.00 | 3.20 | 3.35 | 3.55 | +1.36 | +62.10% | 3 | 7 | 0.21 | 0.82 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 105.00 | 2.41 | 2.87 | 2.45 | +0.89 | +57.06% | 43 | 94 | 0.20 | 0.75 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 106.00 | 1.74 | 1.79 | 2.03 | +1.09 | +115.96% | 178 | 109 | 0.21 | 0.65 | 0.12 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 107.00 | 1.17 | 1.22 | 1.35 | +0.71 | +110.94% | 47 | 61 | 0.20 | 0.53 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 108.00 | 0.75 | 0.78 | 0.74 | +0.34 | +85.00% | 131 | 330 | 0.20 | 0.40 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 109.00 | 0.45 | 0.50 | 0.46 | +0.29 | +170.59% | 204 | 160 | 0.20 | 0.28 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 110.00 | 0.25 | 0.31 | 0.31 | +0.12 | +63.16% | 203 | 639 | 0.20 | 0.18 | 0.09 | -0.06 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 111.00 | 0.14 | 0.18 | 0.18 | +0.11 | +157.15% | 32 | 325 | 0.21 | 0.12 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 112.00 | 0.08 | 0.12 | 0.11 | +0.06 | +120.00% | 14 | 234 | 0.22 | 0.08 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 113.00 | 0.05 | 0.11 | 0.11 | +0.02 | +22.23% | 4 | 133 | 0.23 | 0.05 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 114.00 | 0.03 | 0.07 | 0.07 | +0.01 | +16.67% | 2 | 164 | 0.24 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 115.00 | 0.03 | 0.05 | 0.06 | +0.02 | +50.00% | 4 | 252 | 0.26 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 116.00 | 0.01 | 0.05 | 0.06 | +0.03 | +100.00% | 2 | 295 | 0.26 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 117.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 118.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 73 | 0.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 119.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 120.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 140 | 0.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 121.00 | 0.00 | 0.03 | 0.01 | -0.13 | -92.86% | 1 | 103 | 0.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 122.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 11:58:44 AM EST |
| 123.00 | 0.00 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 11:58:44 AM EST |
| 124.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 11:58:44 AM EST |
| 125.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:44 AM EST |
| 126.00 | 0.00 | 0.23 | 1.21 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 11:58:44 AM EST |
| 127.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 128.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 11:58:44 AM EST |
| 129.00 | 0.00 | 0.21 | 0.71 | 0.00 | 0.00% | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 11:58:44 AM EST |
| 130.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 11:58:44 AM EST |
| 131.00 | 0.00 | 0.22 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 132.00 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 11:58:44 AM EST |
| 133.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 11:58:44 AM EST |
| 134.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 135.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 140.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 11:58:44 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.96 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 65.00 | 0.00 | 0.23 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 70.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/19/2024 11:58:44 AM EST |
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 80.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/19/2024 11:58:44 AM EST |
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 92.00 | 0.00 | 0.22 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 93.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 94.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 95.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 96.00 | 0.01 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:44 AM EST | |||
| 97.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 11:58:44 AM EST |
| 98.00 | 0.02 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 99.00 | 0.00 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.02 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 100.00 | 0.04 | 0.08 | 0.08 | -0.05 | -38.47% | 21 | 87 | 0.26 | -0.03 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 101.00 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 9 | 124 | 0.24 | -0.05 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 102.00 | 0.10 | 0.14 | 0.12 | -0.24 | -66.67% | 15 | 70 | 0.23 | -0.08 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 103.00 | 0.17 | 0.22 | 0.16 | -0.27 | -62.80% | 78 | 87 | 0.23 | -0.12 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 104.00 | 0.29 | 0.34 | 0.36 | -0.32 | -47.06% | 23 | 277 | 0.22 | -0.18 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 105.00 | 0.50 | 0.53 | 0.37 | -0.62 | -62.63% | 52 | 168 | 0.21 | -0.25 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 106.00 | 0.80 | 0.83 | 0.87 | -0.69 | -44.24% | 75 | 174 | 0.21 | -0.35 | 0.12 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 107.00 | 1.24 | 1.30 | 1.37 | -0.63 | -31.50% | 123 | 201 | 0.21 | -0.47 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 108.00 | 1.80 | 1.86 | 1.63 | -1.26 | -43.60% | 32 | 131 | 0.21 | -0.60 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 109.00 | 2.33 | 2.60 | 3.01 | -1.49 | -33.12% | 1 | 175 | 0.21 | -0.72 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 110.00 | 3.05 | 3.45 | 4.33 | 0.00 | 0.00% | 0 | 357 | 0.50 | -0.82 | 0.09 | -0.06 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 111.00 | 4.15 | 4.50 | 4.34 | -1.05 | -19.49% | 3 | 87 | 0.22 | -0.88 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 112.00 | 5.05 | 5.30 | 4.65 | -2.80 | -37.59% | 1 | 97 | 0.26 | -0.92 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 11:58:44 AM EST |
| 113.00 | 4.80 | 6.30 | 8.05 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.95 | 0.03 | -0.03 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 114.00 | 5.25 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 115.00 | 7.25 | 8.35 | 8.41 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 116.00 | 8.50 | 9.50 | 6.41 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 11:58:44 AM EST |
| 117.00 | 9.15 | 10.30 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 118.00 | 9.75 | 11.30 | 12.37 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 119.00 | 10.80 | 12.30 | 12.66 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:44 AM EST |
| 120.00 | 11.55 | 14.15 | 10.52 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 11:58:44 AM EST |
| 121.00 | 13.35 | 14.35 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 11:58:44 AM EST |
| 122.00 | 14.45 | 15.30 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:44 AM EST |
| 123.00 | 14.45 | 16.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 124.00 | 15.80 | 17.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 125.00 | 16.35 | 19.35 | 11.08 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 11:58:44 AM EST |
| 126.00 | 17.25 | 19.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 127.00 | 18.95 | 20.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 128.00 | 19.55 | 21.35 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:44 AM EST |
| 129.00 | 20.30 | 22.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 130.00 | 21.55 | 23.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 131.00 | 23.35 | 24.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 132.00 | 24.20 | 25.85 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:44 AM EST |
| 133.00 | 24.30 | 26.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 134.00 | 25.35 | 28.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 135.00 | 26.55 | 29.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST | |||
| 140.00 | 31.30 | 34.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:44 AM EST |