Options Chain for ABBOTT LABS COM (ABT) - $107.44 as of 4/29/2024 7:11:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.80 | 49.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 41.15 | 44.75 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 35.95 | 38.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 30.80 | 34.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 25.80 | 29.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 21.25 | 23.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 16.15 | 18.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 92.00 | 14.60 | 16.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 93.00 | 13.55 | 16.85 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 94.00 | 12.55 | 14.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 11.15 | 13.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 96.00 | 10.10 | 12.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 97.00 | 9.35 | 11.20 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 98.00 | 8.45 | 10.95 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 99.00 | 7.55 | 10.60 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 6.10 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 60 | 0.25 | 0.95 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 101.00 | 6.30 | 7.10 | 5.69 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.93 | 0.03 | -0.04 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 102.00 | 5.55 | 6.15 | 6.15 | 0.00 | 0.00% | 0 | 22 | 0.12 | 0.91 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 103.00 | 3.35 | 5.15 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.88 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 104.00 | 3.05 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 41 | 0.17 | 0.84 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 2.91 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 64 | 0.19 | 0.78 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 106.00 | 2.01 | 2.64 | 2.23 | 0.00 | 0.00% | 0 | 82 | 0.13 | 0.70 | 0.10 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 107.00 | 1.21 | 1.96 | 1.97 | 0.00 | 0.00% | 0 | 52 | 0.18 | 0.60 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 108.00 | 1.29 | 1.42 | 1.46 | 0.00 | 0.00% | 0 | 236 | 0.17 | 0.49 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 109.00 | 0.87 | 0.93 | 1.01 | 0.00 | 0.00% | 0 | 72 | 0.18 | 0.38 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 0.56 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 153 | 0.17 | 0.28 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 111.00 | 0.33 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 51 | 0.17 | 0.21 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 112.00 | 0.10 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 63 | 0.17 | 0.15 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 113.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 107 | 0.17 | 0.10 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 114.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 310 | 0.18 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.03 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.19 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 116.00 | 0.01 | 0.41 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 117.00 | 0.01 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 118.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 119.00 | 0.01 | 0.06 | 0.44 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 121.00 | 0.00 | 0.09 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 122.00 | 0.00 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 123.00 | 0.00 | 0.34 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 124.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 150 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 126.00 | 0.00 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 127.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.34 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.34 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.34 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.34 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.01 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 0.38 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 93.00 | 0.01 | 0.05 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 94.00 | 0.01 | 0.42 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.01 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 96.00 | 0.02 | 0.47 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 97.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 98.00 | 0.02 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 99.00 | 0.04 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 101.00 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.07 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 102.00 | 0.13 | 1.23 | 0.49 | 0.00 | 0.00% | 0 | 163 | 0.35 | -0.09 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 103.00 | 0.21 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.12 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 104.00 | 0.31 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.16 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 80 | 0.18 | -0.22 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 106.00 | 0.74 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 45 | 0.18 | -0.30 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 107.00 | 0.96 | 1.19 | 1.09 | 0.00 | 0.00% | 0 | 52 | 0.17 | -0.40 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 108.00 | 1.54 | 1.65 | 1.53 | 0.00 | 0.00% | 0 | 39 | 0.17 | -0.51 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 109.00 | 2.11 | 2.47 | 2.11 | 0.00 | 0.00% | 0 | 31 | 0.19 | -0.62 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 2.41 | 3.05 | 3.59 | 0.00 | 0.00% | 0 | 35 | 0.15 | -0.72 | 0.09 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 111.00 | 3.20 | 5.45 | 4.41 | 0.00 | 0.00% | 0 | 47 | 0.18 | -0.79 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 112.00 | 3.20 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 28 | 0.24 | -0.85 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 113.00 | 3.95 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.90 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 114.00 | 4.50 | 7.20 | 7.43 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.93 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 6.20 | 8.25 | 7.12 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.96 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 116.00 | 6.85 | 10.25 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 117.00 | 7.75 | 11.50 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 118.00 | 8.60 | 10.75 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 119.00 | 9.85 | 13.10 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 10.45 | 13.00 | 9.38 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 121.00 | 12.20 | 15.25 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 122.00 | 12.65 | 15.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 123.00 | 13.50 | 17.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 124.00 | 14.70 | 18.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 15.40 | 18.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 126.00 | 17.45 | 20.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 127.00 | 17.95 | 20.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 21.10 | 23.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 25.60 | 29.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 30.35 | 34.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |