Options Chain for ABBOTT LABS COM (ABT) - $106.09 as of 5/1/2024 7:50:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.80 | 47.90 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 65.00 | 39.65 | 43.30 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 70.00 | 35.60 | 38.15 | 38.10 | 0.00 | 0.00% | 0 | 10 | 4.84 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 75.00 | 30.40 | 33.30 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 80.00 | 24.70 | 28.35 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 85.00 | 19.95 | 22.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 90.00 | 14.40 | 18.05 | 19.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 91.00 | 14.45 | 16.45 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 92.00 | 12.65 | 15.75 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 93.00 | 11.55 | 15.35 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 94.00 | 11.20 | 14.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 95.00 | 10.10 | 11.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 96.00 | 8.60 | 12.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 97.00 | 8.20 | 10.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 98.00 | 8.10 | 10.35 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 99.00 | 5.90 | 8.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 100.00 | 6.15 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 33 | 0.64 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 101.00 | 3.85 | 7.20 | 8.80 | 0.00 | 0.00% | 0 | 41 | 0.56 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 102.00 | 4.05 | 6.05 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.04 | 5/1/2024 3:59:52 PM EST | |||
| 103.00 | 2.39 | 3.65 | % | 0 | 0 | 0.63 | 0.95 | 0.05 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 104.00 | 2.23 | 2.61 | 3.07 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.89 | 0.10 | -0.12 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 105.00 | 1.44 | 1.70 | 2.50 | 0.00 | 0.00% | 0 | 169 | 0.21 | 0.78 | 0.17 | -0.16 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 106.00 | 0.81 | 0.90 | 0.79 | -0.08 | -9.20% | 44 | 107 | 0.22 | 0.59 | 0.23 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 107.00 | 0.35 | 0.40 | 0.53 | +0.09 | +20.46% | 52 | 271 | 0.21 | 0.35 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 108.00 | 0.12 | 0.16 | 0.19 | -0.04 | -17.40% | 169 | 355 | 0.21 | 0.16 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 109.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 133 | 292 | 0.21 | 0.07 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 66 | 464 | 0.25 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 111.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 490 | 0.29 | 0.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 112.00 | 0.01 | 0.22 | 0.01 | -0.01 | -50.00% | 12 | 163 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 113.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 114.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 198 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 131 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 116.00 | 0.00 | 0.04 | 0.06 | +0.02 | +50.00% | 4 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 117.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 118.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 119.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 121.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 122.00 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 123.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 124.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:52 PM EST |
| 126.00 | 0.00 | 0.60 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 127.00 | 0.00 | 0.57 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.54 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 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 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.53 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.53 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.68 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 91.00 | 0.00 | 0.78 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.89 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 93.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.78 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 94.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 97.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 98.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 99.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.27 | 0.01 | -0.09 | -90.00% | 9 | 33 | 1.18 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 101.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 102.00 | 0.03 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 78 | 0.63 | -0.01 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 103.00 | 0.02 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 62 | 0.26 | -0.05 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 104.00 | 0.08 | 0.12 | 0.07 | -0.11 | -61.12% | 23 | 182 | 0.25 | -0.11 | 0.10 | -0.12 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 105.00 | 0.16 | 0.29 | 0.22 | -0.16 | -42.11% | 44 | 293 | 0.23 | -0.22 | 0.17 | -0.16 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 106.00 | 0.46 | 0.52 | 0.52 | -0.29 | -35.81% | 27 | 290 | 0.21 | -0.41 | 0.23 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 107.00 | 1.00 | 1.07 | 1.02 | -0.04 | -3.78% | 26 | 361 | 0.20 | -0.65 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 108.00 | 1.32 | 2.10 | 1.76 | -0.27 | -13.30% | 7 | 484 | 0.20 | -0.84 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 109.00 | 2.50 | 2.96 | 2.51 | -0.34 | -11.93% | 2 | 56 | 0.28 | -0.93 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 110.00 | 2.20 | 4.95 | 3.04 | -0.90 | -22.85% | 4 | 33 | 1.01 | -0.98 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 111.00 | 2.85 | 5.45 | 3.89 | -0.82 | -17.41% | 15 | 7 | 0.76 | -1.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 112.00 | 4.70 | 7.30 | 5.20 | -0.53 | -9.25% | 43 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 113.00 | 5.00 | 8.35 | 6.21 | 0.00 | 0.00% | 0 | 20 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 114.00 | 6.90 | 9.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 115.00 | 7.30 | 10.25 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 116.00 | 8.15 | 10.80 | 5.93 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:52 PM EST |
| 117.00 | 8.95 | 12.35 | 7.24 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:52 PM EST |
| 118.00 | 10.35 | 12.75 | 8.86 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 119.00 | 11.15 | 14.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 120.00 | 13.45 | 13.95 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 121.00 | 13.70 | 15.95 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 122.00 | 14.35 | 17.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 123.00 | 14.95 | 18.55 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 124.00 | 15.70 | 19.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 125.00 | 17.10 | 20.40 | 15.28 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:52 PM EST |
| 126.00 | 17.85 | 20.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 127.00 | 18.95 | 22.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 21.75 | 25.25 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 26.80 | 30.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 140.00 | 31.70 | 35.25 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST |