Options Chain for ABBOTT LABS COM (ABT) - $105.64 as of 5/6/2024 8:51:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.00 | 42.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 70.00 | 34.85 | 37.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 75.00 | 29.00 | 32.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 80.00 | 24.00 | 27.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 85.00 | 19.55 | 23.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 90.00 | 13.65 | 18.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 92.00 | 11.65 | 16.50 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 93.00 | 10.80 | 15.45 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 94.00 | 10.10 | 13.50 | % | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 95.00 | 10.40 | 13.50 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 96.00 | 9.65 | 11.55 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 97.00 | 7.60 | 10.65 | % | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 98.00 | 6.65 | 9.95 | % | 0 | 0 | 0.32 | 0.89 | 0.03 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 99.00 | 6.15 | 9.55 | % | 0 | 0 | 0.25 | 0.87 | 0.03 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 100.00 | 4.70 | 7.45 | % | 0 | 0 | 0.14 | 0.84 | 0.04 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 101.00 | 3.65 | 6.70 | % | 0 | 0 | 0.15 | 0.80 | 0.04 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 102.00 | 3.90 | 6.00 | 4.97 | % | 5 | 0 | 0.24 | 0.76 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 103.00 | 2.94 | 4.65 | % | 0 | 0 | 0.20 | 0.71 | 0.06 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 104.00 | 3.30 | 3.80 | % | 0 | 0 | 0.18 | 0.65 | 0.06 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 105.00 | 2.52 | 2.94 | % | 0 | 0 | 0.17 | 0.59 | 0.07 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 106.00 | 2.05 | 2.43 | % | 0 | 0 | 0.17 | 0.52 | 0.07 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 107.00 | 1.64 | 2.75 | 1.81 | -0.69 | -27.60% | 3 | 5 | 0.21 | 0.45 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 108.00 | 0.85 | 1.72 | 1.60 | 0.00 | 0.00% | 10 | 10 | 0.18 | 0.38 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 109.00 | 0.88 | 1.19 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.31 | 0.07 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 110.00 | 0.59 | 0.89 | 0.70 | -0.20 | -22.23% | 4 | 5 | 0.16 | 0.24 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 111.00 | 0.22 | 2.22 | 0.54 | -0.11 | -16.93% | 6 | 13 | 0.26 | 0.19 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 112.00 | 0.30 | 0.79 | 0.38 | -0.11 | -22.45% | 2 | 38 | 0.16 | 0.14 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 113.00 | 0.12 | 0.30 | 0.25 | -0.09 | -26.48% | 2 | 59 | 0.16 | 0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 114.00 | 0.03 | 0.22 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.08 | 0.03 | -0.01 | 4/26/2024 | 5/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.37 | 0.14 | -0.06 | -30.00% | 3 | 6 | 0.17 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 116.00 | 0.00 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 117.00 | 0.03 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 118.00 | 0.02 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 119.00 | 0.02 | 0.44 | % | 0 | 0 | 0.23 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.01 | 0.41 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 121.00 | 0.01 | 0.38 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.34 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.34 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.34 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 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 | 0.57 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.34 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 92.00 | 0.02 | 0.50 | % | 0 | 0 | 0.29 | -0.02 | 0.01 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 93.00 | 0.03 | 0.50 | % | 0 | 0 | 0.28 | -0.03 | 0.01 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 94.00 | 0.06 | 0.43 | % | 0 | 0 | 0.26 | -0.04 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 95.00 | 0.12 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.04 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 96.00 | 0.15 | 0.97 | % | 0 | 0 | 0.26 | -0.05 | 0.02 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 97.00 | 0.04 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.08 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 98.00 | 0.05 | 0.52 | 0.28 | -0.01 | -3.45% | 3 | 1 | 0.19 | -0.11 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 99.00 | 0.27 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.13 | 0.03 | -0.04 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 100.00 | 0.29 | 1.12 | 0.52 | -0.12 | -18.75% | 1 | 10 | 0.19 | -0.16 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 101.00 | 0.52 | 1.46 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.20 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 102.00 | 0.68 | 0.99 | 0.77 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.24 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 103.00 | 0.86 | 1.48 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.29 | 0.06 | -0.05 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 104.00 | 1.13 | 1.43 | % | 0 | 0 | 0.18 | -0.35 | 0.06 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 105.00 | 1.50 | 2.90 | 1.96 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.41 | 0.07 | -0.05 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 106.00 | 1.99 | 2.36 | 1.90 | % | 1 | 0 | 0.18 | -0.48 | 0.07 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 107.00 | 2.56 | 4.70 | 2.29 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.55 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 108.00 | 3.15 | 5.30 | 3.38 | +0.26 | +8.34% | 6 | 5 | 0.25 | -0.62 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 109.00 | 2.84 | 5.80 | 4.00 | +0.20 | +5.27% | 20 | 6 | 0.20 | -0.69 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 110.00 | 4.10 | 6.40 | 4.82 | +0.37 | +8.32% | 20 | 24 | 0.21 | -0.76 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 111.00 | 4.95 | 7.10 | 5.20 | % | 3 | 0 | 0.18 | -0.81 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 112.00 | 5.70 | 8.50 | % | 0 | 0 | 0.31 | -0.86 | 0.04 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 113.00 | 6.40 | 8.50 | % | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 114.00 | 6.20 | 10.45 | 8.45 | % | 20 | 0 | 0.31 | -0.92 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 115.00 | 7.95 | 10.65 | 8.96 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 116.00 | 9.60 | 11.65 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 117.00 | 10.40 | 12.90 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 118.00 | 11.20 | 13.40 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 119.00 | 11.80 | 15.40 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 12.70 | 16.05 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 121.00 | 13.80 | 17.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 17.70 | 20.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 22.00 | 26.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 27.50 | 31.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 32.50 | 36.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |