Options Chain for ABBOTT LABS COM (ABT) - $105.27 as of 4/19/2024 3:30:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.20 | 49.75 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 65.00 | 40.00 | 44.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 70.00 | 35.00 | 39.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 75.00 | 30.00 | 34.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 80.00 | 25.00 | 29.75 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 85.00 | 21.30 | 23.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 90.00 | 15.00 | 19.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 92.00 | 13.00 | 17.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 93.00 | 12.10 | 16.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 94.00 | 11.00 | 15.45 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 95.00 | 10.00 | 14.45 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 96.00 | 9.00 | 11.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 97.00 | 8.35 | 12.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 98.00 | 7.35 | 11.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 99.00 | 6.35 | 9.70 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 100.00 | 5.65 | 9.60 | 5.50 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.98 | 0.01 | -0.03 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 101.00 | 5.70 | 8.65 | 5.10 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.97 | 0.02 | -0.04 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 102.00 | 4.40 | 6.65 | 3.24 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.94 | 0.03 | -0.05 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 103.00 | 3.45 | 4.75 | 3.91 | +1.32 | +50.97% | 40 | 40 | 0.40 | 0.91 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 104.00 | 2.98 | 4.95 | 3.55 | +1.36 | +62.10% | 3 | 7 | 0.32 | 0.86 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 105.00 | 2.72 | 2.89 | 3.35 | +1.79 | +114.75% | 51 | 94 | 0.20 | 0.79 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 106.00 | 1.87 | 2.13 | 2.20 | +1.26 | +134.05% | 198 | 109 | 0.20 | 0.69 | 0.11 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 107.00 | 1.38 | 1.45 | 1.46 | +0.82 | +128.13% | 122 | 61 | 0.20 | 0.57 | 0.13 | -0.10 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 108.00 | 0.89 | 0.94 | 0.95 | +0.55 | +137.50% | 188 | 330 | 0.20 | 0.44 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 109.00 | 0.54 | 0.58 | 0.61 | +0.44 | +258.83% | 232 | 160 | 0.20 | 0.31 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 110.00 | 0.27 | 0.37 | 0.33 | +0.14 | +73.69% | 291 | 639 | 0.19 | 0.21 | 0.10 | -0.07 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 111.00 | 0.17 | 0.22 | 0.22 | +0.15 | +214.29% | 56 | 325 | 0.20 | 0.13 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 112.00 | 0.10 | 0.14 | 0.11 | +0.06 | +120.00% | 20 | 234 | 0.21 | 0.08 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 113.00 | 0.06 | 0.11 | 0.11 | +0.02 | +22.23% | 4 | 133 | 0.23 | 0.05 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 114.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 4 | 164 | 0.23 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 55 | 252 | 0.25 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 116.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 11 | 295 | 0.26 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 117.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 66 | 71 | 0.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM 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 3:59:50 PM EST |
| 119.00 | 0.01 | 0.17 | 0.01 | -0.02 | -66.67% | 2 | 114 | 0.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 140 | 0.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM 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 3:59:50 PM EST |
| 122.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:50 PM EST |
| 123.00 | 0.00 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:50 PM EST |
| 124.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:50 PM 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 3:59:50 PM EST |
| 126.00 | 0.00 | 0.23 | 1.21 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:50 PM 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 3:59:50 PM 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 3:59:50 PM EST |
| 129.00 | 0.00 | 0.03 | 0.71 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:50 PM EST |
| 131.00 | 0.00 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 132.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:50 PM EST |
| 133.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:50 PM EST |
| 134.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:50 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 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/19/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/19/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 92.00 | 0.00 | 0.22 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 93.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 94.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 95.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 96.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 97.00 | 0.01 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 98.00 | 0.01 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 99.00 | 0.01 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.01 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 100.00 | 0.02 | 0.06 | 0.04 | -0.09 | -69.24% | 35 | 87 | 0.27 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 101.00 | 0.02 | 0.10 | 0.08 | -0.06 | -42.86% | 9 | 124 | 0.25 | -0.03 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 102.00 | 0.07 | 0.10 | 0.11 | -0.25 | -69.45% | 17 | 70 | 0.24 | -0.06 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 103.00 | 0.12 | 0.31 | 0.12 | -0.31 | -72.10% | 91 | 87 | 0.23 | -0.09 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 104.00 | 0.20 | 0.25 | 0.22 | -0.46 | -67.65% | 78 | 277 | 0.22 | -0.14 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 105.00 | 0.36 | 0.51 | 0.36 | -0.63 | -63.64% | 87 | 168 | 0.21 | -0.21 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 106.00 | 0.62 | 0.65 | 0.59 | -0.97 | -62.18% | 84 | 174 | 0.21 | -0.31 | 0.11 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 107.00 | 0.98 | 1.03 | 0.96 | -1.04 | -52.00% | 166 | 201 | 0.20 | -0.43 | 0.13 | -0.10 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 108.00 | 1.48 | 1.54 | 1.47 | -1.42 | -49.14% | 66 | 131 | 0.20 | -0.56 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 109.00 | 2.06 | 2.38 | 2.58 | -1.92 | -42.67% | 2 | 175 | 0.20 | -0.69 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 110.00 | 2.50 | 3.25 | 2.80 | -1.53 | -35.34% | 71 | 357 | 0.29 | -0.79 | 0.10 | -0.07 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 111.00 | 2.48 | 4.90 | 4.34 | -1.05 | -19.49% | 3 | 87 | 0.24 | -0.87 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 112.00 | 4.10 | 5.90 | 4.65 | -2.80 | -37.59% | 1 | 97 | 0.47 | -0.92 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 113.00 | 5.00 | 6.55 | 8.05 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.95 | 0.03 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 114.00 | 4.55 | 8.25 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 115.00 | 5.55 | 9.75 | 8.41 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 116.00 | 7.25 | 10.50 | 6.41 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 117.00 | 7.80 | 11.75 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 118.00 | 8.55 | 12.50 | 12.37 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 119.00 | 9.20 | 12.90 | 12.66 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 120.00 | 10.00 | 14.60 | 10.52 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:50 PM EST |
| 121.00 | 11.05 | 15.55 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:50 PM EST |
| 122.00 | 12.00 | 16.25 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 123.00 | 13.00 | 17.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 124.00 | 14.00 | 18.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 125.00 | 15.00 | 19.30 | 11.08 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:50 PM EST |
| 126.00 | 16.80 | 20.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 127.00 | 17.25 | 21.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 128.00 | 18.30 | 22.15 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 129.00 | 19.45 | 23.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 130.00 | 20.00 | 24.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 131.00 | 21.05 | 25.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 132.00 | 22.20 | 25.75 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 133.00 | 23.25 | 28.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 134.00 | 24.70 | 28.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 135.00 | 25.30 | 30.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 140.00 | 30.35 | 35.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST |