Options Chain for ABBOTT LABS COM (ABT) - $105.90 as of 5/6/2024 2:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.75 | 57.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 55.00 | 49.90 | 52.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 60.00 | 45.00 | 47.05 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 65.00 | 39.70 | 42.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 70.00 | 34.90 | 37.05 | % | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 75.00 | 29.95 | 32.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 80.00 | 25.15 | 27.10 | 41.31 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 5/6/2024 1:58:49 PM EST |
| 85.00 | 20.65 | 21.00 | 23.33 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/6/2024 1:58:49 PM EST |
| 90.00 | 15.75 | 16.10 | 18.65 | 0.00 | 0.00% | 0 | 153 | 0.57 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 1:58:49 PM EST |
| 91.00 | 14.75 | 15.10 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 92.00 | 13.80 | 14.05 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 92.50 | 13.25 | 13.55 | 19.10 | 0.00 | 0.00% | 0 | 8 | 0.49 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 5/6/2024 1:58:49 PM EST |
| 93.00 | 12.80 | 13.10 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 94.00 | 11.85 | 12.10 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.03 | 5/6/2024 1:58:49 PM EST | |||
| 95.00 | 10.80 | 11.05 | 11.75 | 0.00 | 0.00% | 0 | 276 | 0.41 | 0.98 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 1:58:49 PM EST |
| 96.00 | 9.80 | 10.85 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.03 | 5/6/2024 1:58:49 PM EST | |||
| 97.00 | 8.85 | 9.10 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 5/6/2024 1:58:49 PM EST | |||
| 97.50 | 8.40 | 8.65 | 12.60 | 0.00 | 0.00% | 0 | 89 | 0.48 | 0.95 | 0.02 | -0.04 | 4/15/2024 | 5/6/2024 1:58:49 PM EST |
| 98.00 | 7.90 | 8.15 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.04 | 5/6/2024 1:58:49 PM EST | |||
| 99.00 | 6.95 | 7.15 | % | 0 | 0 | 0.23 | 0.92 | 0.03 | -0.05 | 5/6/2024 1:58:49 PM EST | |||
| 100.00 | 5.95 | 6.15 | 6.55 | 0.00 | 0.00% | 0 | 629 | 0.32 | 0.90 | 0.04 | -0.05 | 5/2/2024 | 5/6/2024 1:58:49 PM EST |
| 101.00 | 5.05 | 5.20 | % | 0 | 0 | 0.22 | 0.88 | 0.05 | -0.06 | 5/6/2024 1:58:49 PM EST | |||
| 102.00 | 4.10 | 4.30 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.85 | 0.06 | -0.06 | 4/25/2024 | 5/6/2024 1:58:49 PM EST |
| 103.00 | 3.30 | 3.40 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.79 | 0.08 | -0.06 | 5/1/2024 | 5/6/2024 1:58:49 PM EST |
| 104.00 | 2.52 | 2.61 | 2.30 | -0.67 | -22.56% | 1 | 47 | 0.19 | 0.71 | 0.10 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 105.00 | 1.84 | 1.88 | 1.75 | -0.36 | -17.07% | 16 | 2,122 | 0.18 | 0.60 | 0.12 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 106.00 | 1.27 | 1.30 | 1.13 | -0.32 | -22.07% | 24 | 439 | 0.18 | 0.48 | 0.12 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 107.00 | 0.82 | 0.87 | 0.83 | -0.15 | -15.31% | 105 | 1,314 | 0.18 | 0.37 | 0.11 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 108.00 | 0.50 | 0.55 | 0.51 | -0.18 | -26.09% | 28 | 1,030 | 0.18 | 0.28 | 0.09 | -0.06 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 109.00 | 0.30 | 0.34 | 0.30 | -0.11 | -26.83% | 4 | 263 | 0.18 | 0.20 | 0.08 | -0.05 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 110.00 | 0.17 | 0.21 | 0.18 | -0.08 | -30.77% | 138 | 3,716 | 0.18 | 0.14 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 111.00 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 12 | 389 | 0.19 | 0.09 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 112.00 | 0.06 | 0.10 | 0.08 | -0.05 | -38.47% | 7 | 308 | 0.20 | 0.06 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 113.00 | 0.06 | 0.18 | 0.06 | +0.01 | +20.00% | 73 | 77 | 0.26 | 0.03 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 114.00 | 0.02 | 0.39 | 0.02 | -0.09 | -81.82% | 2 | 27 | 0.28 | 0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 115.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 63 | 4,566 | 0.24 | 0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 116.00 | 0.01 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 1:58:49 PM EST |
| 117.00 | 0.01 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 1:58:49 PM EST |
| 118.00 | 0.00 | 0.34 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 119.00 | 0.00 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 1:58:49 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 35 | 3,789 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 121.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 1:58:49 PM EST |
| 122.00 | 0.00 | 0.34 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,938 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,050 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 1:58:49 PM EST |
| 135.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 96 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 1:58:49 PM EST |
| 140.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 1:58:49 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 1:58:49 PM EST |
| 150.00 | 0.00 | 0.34 | % | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 155.00 | 0.00 | 0.34 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 160.00 | 0.00 | 0.34 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 16 | 2.30 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 1:58:49 PM EST |
| 55.00 | 0.00 | 0.34 | % | 0 | 2 | 2.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.80 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/6/2024 1:58:49 PM EST |
| 65.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 5/6/2024 1:58:49 PM EST |
| 70.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 211 | 0.96 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 1:58:49 PM EST |
| 75.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 147 | 1.16 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 1:58:49 PM EST |
| 80.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 587 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 1:58:49 PM EST |
| 85.00 | 0.00 | 0.34 | 0.04 | +0.02 | +100.00% | 100 | 691 | 0.80 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 90.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 538 | 0.46 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/6/2024 1:58:49 PM EST |
| 91.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 92.00 | 0.00 | 0.61 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 92.50 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 206 | 0.49 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/6/2024 1:58:49 PM EST |
| 93.00 | 0.00 | 0.63 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/6/2024 1:58:49 PM EST | |||
| 94.00 | 0.03 | 0.10 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.03 | 5/6/2024 1:58:49 PM EST | |||
| 95.00 | 0.03 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 764 | 0.36 | -0.02 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 1:58:49 PM EST |
| 96.00 | 0.03 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.02 | 0.01 | -0.03 | 4/24/2024 | 5/6/2024 1:58:49 PM EST |
| 97.00 | 0.03 | 0.48 | % | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.03 | 5/6/2024 1:58:49 PM EST | |||
| 97.50 | 0.03 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 849 | 0.28 | -0.05 | 0.02 | -0.04 | 4/24/2024 | 5/6/2024 1:58:49 PM EST |
| 98.00 | 0.01 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.05 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 1:58:49 PM EST |
| 99.00 | 0.08 | 0.12 | 0.09 | -0.04 | -30.77% | 1 | 6 | 0.24 | -0.08 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 100.00 | 0.12 | 0.14 | 0.12 | -0.05 | -29.42% | 63 | 1,652 | 0.22 | -0.10 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 101.00 | 0.17 | 0.21 | 0.34 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.12 | 0.05 | -0.06 | 5/2/2024 | 5/6/2024 1:58:49 PM EST |
| 102.00 | 0.26 | 0.30 | 0.28 | -0.02 | -6.67% | 3 | 59 | 0.20 | -0.15 | 0.06 | -0.06 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 103.00 | 0.40 | 0.44 | 0.48 | +0.01 | +2.13% | 38 | 60 | 0.20 | -0.21 | 0.08 | -0.06 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 104.00 | 0.61 | 0.65 | 0.76 | -0.04 | -5.00% | 25 | 85 | 0.19 | -0.29 | 0.10 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 105.00 | 0.91 | 0.94 | 1.06 | +0.12 | +12.77% | 38 | 7,953 | 0.18 | -0.40 | 0.12 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 106.00 | 1.34 | 1.37 | 1.57 | +0.24 | +18.05% | 100 | 777 | 0.18 | -0.52 | 0.12 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 107.00 | 1.91 | 1.94 | 2.22 | +0.22 | +11.00% | 26 | 367 | 0.18 | -0.63 | 0.11 | -0.07 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 108.00 | 2.59 | 2.83 | 2.28 | 0.00 | 0.00% | 0 | 239 | 0.18 | -0.72 | 0.09 | -0.06 | 5/3/2024 | 5/6/2024 1:58:49 PM EST |
| 109.00 | 3.40 | 3.50 | 3.25 | -0.20 | -5.80% | 46 | 21 | 0.17 | -0.80 | 0.08 | -0.05 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 110.00 | 4.25 | 4.40 | 4.63 | +0.56 | +13.76% | 21 | 1,977 | 0.20 | -0.86 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 111.00 | 5.15 | 5.45 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.91 | 0.04 | -0.03 | 4/26/2024 | 5/6/2024 1:58:49 PM EST |
| 112.00 | 6.15 | 6.35 | 5.34 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.94 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 1:58:49 PM EST |
| 113.00 | 7.10 | 7.45 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 4/25/2024 | 5/6/2024 1:58:49 PM EST |
| 114.00 | 8.15 | 8.40 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 5/6/2024 1:58:49 PM EST | |||
| 115.00 | 9.15 | 9.40 | 8.95 | 0.00 | 0.00% | 0 | 490 | 0.32 | -0.99 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 1:58:49 PM EST |
| 116.00 | 10.15 | 10.40 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 117.00 | 11.20 | 11.35 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 1:58:49 PM EST |
| 118.00 | 12.15 | 12.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 119.00 | 12.85 | 13.40 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 120.00 | 14.10 | 14.35 | 13.95 | 0.00 | 0.00% | 0 | 136 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:49 PM EST |
| 121.00 | 15.20 | 15.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 122.00 | 16.20 | 16.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 125.00 | 19.20 | 19.40 | 18.95 | 0.00 | 0.00% | 0 | 77 | 0.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 1:58:49 PM EST |
| 130.00 | 24.20 | 24.40 | 24.45 | +0.33 | +1.37% | 19 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:58:49 PM EST |
| 135.00 | 28.05 | 30.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 140.00 | 33.05 | 36.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 145.00 | 38.05 | 40.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 150.00 | 43.05 | 46.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 155.00 | 48.05 | 50.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST | |||
| 160.00 | 53.05 | 55.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:58:49 PM EST |