Options Chain for ABBOTT LABS COM (ABT) - $107.44 as of 4/29/2024 5:41:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.75 | 44.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 35.70 | 39.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 30.65 | 33.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 25.65 | 29.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 21.50 | 24.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 15.75 | 19.05 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 92.00 | 15.25 | 17.30 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 93.00 | 13.70 | 15.70 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 94.00 | 11.80 | 15.45 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 10.80 | 14.45 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 96.00 | 9.85 | 13.10 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 97.00 | 10.70 | 11.90 | % | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 98.00 | 8.05 | 11.60 | 10.65 | +0.45 | +4.42% | 5 | 13 | 0.27 | 0.91 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 99.00 | 8.50 | 10.95 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 100.00 | 7.20 | 8.35 | % | 0 | 0 | 0.15 | 0.90 | 0.03 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 101.00 | 6.60 | 8.60 | % | 0 | 0 | 0.30 | 0.87 | 0.03 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 102.00 | 6.20 | 7.55 | % | 0 | 0 | 0.21 | 0.84 | 0.04 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 103.00 | 4.55 | 6.60 | % | 0 | 0 | 0.27 | 0.80 | 0.05 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 104.00 | 3.90 | 5.65 | 5.20 | +0.65 | +14.29% | 1 | 1 | 0.33 | 0.75 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 3.35 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 25 | 0.20 | 0.69 | 0.06 | -0.04 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 106.00 | 2.87 | 3.80 | 3.06 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.63 | 0.06 | -0.05 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 107.00 | 1.89 | 2.93 | 2.45 | -0.65 | -20.97% | 15 | 13 | 0.15 | 0.57 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 108.00 | 1.12 | 2.21 | 2.35 | +0.08 | +3.53% | 1 | 3 | 0.14 | 0.50 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 109.00 | 1.46 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.43 | 0.07 | -0.04 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 1.09 | 1.42 | 1.18 | -0.03 | -2.48% | 25 | 57 | 0.17 | 0.36 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 111.00 | 0.91 | 1.21 | 1.02 | -0.12 | -10.53% | 35 | 65 | 0.18 | 0.30 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 112.00 | 0.39 | 0.81 | 0.76 | -0.26 | -25.49% | 4 | 9 | 0.16 | 0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 113.00 | 0.48 | 0.73 | 0.57 | -0.01 | -1.73% | 9 | 90 | 0.18 | 0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 114.00 | 0.30 | 0.41 | 0.45 | +0.03 | +7.15% | 1 | 73 | 0.17 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 115.00 | 0.18 | 0.30 | 0.25 | -0.07 | -21.88% | 90 | 44 | 0.16 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 116.00 | 0.01 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.17 | 0.07 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 117.00 | 0.08 | 0.30 | 0.19 | -1.41 | -88.13% | 1 | 1 | 0.19 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 118.00 | 0.05 | 1.12 | 0.08 | -0.07 | -46.67% | 30 | 1 | 0.25 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 119.00 | 0.03 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 120.00 | 0.02 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 121.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 122.00 | 0.01 | 0.42 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 123.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 124.00 | 0.00 | 0.38 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.37 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.34 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.34 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.54 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.34 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.39 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 92.00 | 0.01 | 0.50 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 93.00 | 0.02 | 0.50 | % | 0 | 0 | 0.30 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 94.00 | 0.03 | 0.50 | % | 0 | 0 | 0.28 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 0.04 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 96.00 | 0.06 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.04 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 97.00 | 0.13 | 0.81 | 0.20 | % | 60 | 0 | 0.23 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 98.00 | 0.18 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.09 | 0.02 | -0.03 | 4/17/2024 | 4/29/2024 3:59:55 PM EST |
| 99.00 | 0.24 | 0.38 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.09 | 0.02 | -0.03 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.17 | 1.31 | 0.45 | 0.00 | 0.00% | 0 | 60 | 0.28 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 101.00 | 0.32 | 0.47 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.13 | 0.03 | -0.04 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 102.00 | 0.52 | 1.34 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.16 | 0.04 | -0.04 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 103.00 | 0.50 | 0.78 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.20 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 104.00 | 0.80 | 1.13 | 1.02 | 0.00 | 0.00% | 0 | 21 | 0.19 | -0.25 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 1.15 | 1.78 | 1.28 | +0.02 | +1.59% | 6 | 26 | 0.21 | -0.31 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 106.00 | 1.42 | 1.76 | 1.40 | -0.55 | -28.21% | 1 | 5 | 0.19 | -0.37 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 107.00 | 1.84 | 1.98 | 2.03 | +0.37 | +22.29% | 6 | 10 | 0.18 | -0.43 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 108.00 | 2.11 | 2.60 | 2.51 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.50 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 109.00 | 2.72 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.57 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 110.00 | 2.94 | 4.45 | 3.56 | -0.34 | -8.72% | 1 | 36 | 0.18 | -0.64 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 111.00 | 4.15 | 4.70 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.70 | 0.06 | -0.03 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 112.00 | 4.60 | 6.70 | 5.73 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.77 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 113.00 | 4.20 | 7.15 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.82 | 0.05 | -0.02 | 4/11/2024 | 4/29/2024 3:59:55 PM EST |
| 114.00 | 6.25 | 8.40 | % | 0 | 0 | 0.25 | -0.87 | 0.04 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 115.00 | 6.90 | 8.85 | 8.55 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.90 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 116.00 | 8.05 | 9.05 | 11.38 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 117.00 | 8.30 | 10.90 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 118.00 | 9.05 | 12.70 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 119.00 | 10.20 | 12.40 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 120.00 | 11.15 | 14.45 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 121.00 | 12.15 | 15.35 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 122.00 | 13.20 | 15.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 123.00 | 14.10 | 17.45 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 124.00 | 15.85 | 18.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 125.00 | 16.20 | 19.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 130.00 | 21.05 | 24.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 135.00 | 26.05 | 29.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 140.00 | 31.15 | 34.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |