Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ABT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ABT ABBOTT LABORATORIES   0.185 0.172 107.59 0.52
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 2.60 2.94 3.10 2.62 26 110  W   105 ABT 0.12 0.15 0.13 0.01 59 194  W  
ABT 1.69 2.47 2.06 1.69 1 116  W   106 ABT 0.24 0.29 0.28 0.08 89 171  W  
ABT 1.14 1.35 1.22 0.90 135 111  W   107 ABT 0.49 0.56 0.53 0.30 18 280  W  
ABT 0.63 0.67 0.78 0.37 242 337  W   108 ABT 0.97 1.03 1.07 0.77 13 165  W  
ABT 0.30 0.34 0.32 0.11 220 319  W   109 ABT 1.53 2.32 1.43 1.51 2 173  W  
ABT 0.12 0.23 0.16 0.02 401 774  W   110 ABT 2.37 2.92 2.78 2.42 0 326  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 2.98 4.00 3.55 3.16 0 146  W   105 ABT 0.38 0.43 0.44 0.23 5 106  W  
ABT 2.22 2.54 2.70 2.37 0 63  W   106 ABT 0.62 0.66 0.59 0.43 39 122  W  
ABT 1.71 1.77 1.68 1.68 4 23  W   107 ABT 0.94 0.99 0.84 0.75 60 170  W  
ABT 1.16 1.19 1.19 1.13 41 120  W   108 ABT 1.40 1.46 1.42 1.19 17 454  W  
ABT 0.74 0.78 0.96 0.71 23 106  W   109 ABT 1.98 2.04 1.84 1.77 2 61  W  
ABT 0.46 0.49 0.59 0.42 18 173  W   110 ABT 2.61 3.30 2.53 2.47 3 127  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 3.45 4.50 2.08 4.00 0 64  W   105 ABT 0.61 0.73 0.60 0.34 37 79  W  
ABT 1.66 3.30 2.79 3.22 0 22  W   106 ABT 0.86 0.99 1.11 0.55 0 42  W  
ABT 2.07 2.28 2.48 2.52 7 35  W   107 ABT 0.58 1.37 1.19 0.84 4 40  W  
ABT 1.57 1.71 1.65 1.91 8 232  W   108 ABT 1.68 1.83 2.04 1.22 0 30  W  
ABT 1.13 1.23 1.37 1.40 2 67  W   109 ABT 2.23 2.40 2.68 1.70 0 23  W  
ABT 0.78 1.06 0.90 1.00 24 52  W   110 ABT 2.87 4.00 3.56 2.29 21 39  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 3.80 4.50 4.25 5.13 4 2123  S   105 ABT 0.87 0.91 0.90 0.34 18 8059  S  
ABT 3.10 3.25 3.35 4.33 3 2  S   106 ABT 1.15 1.20 1.11 0.52 73 7  S  
ABT 2.51 2.55 2.78 3.58 32 154  S   107 ABT 1.50 1.57 1.60 0.75 1 9  S  
ABT 1.94 1.99 2.10 2.91 46 710  S   108 ABT 1.97 2.03 1.96 1.06 27 5  S  
ABT 1.47 1.51 1.48 2.32 1 8  S   109 ABT 2.47 2.56 2.91 1.44 0 7  S  
ABT 1.08 1.11 1.10 1.80 349 3087  S   110 ABT 3.10 3.20 3.10 1.91 7 1988  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 3.85 5.95 4.05 6.58 0 7  W   105 ABT 1.06 1.89 1.10 0.28 26 7  W  
ABT 3.15 4.70 2.51 5.75 0 2  W   106 ABT 1.33 1.90 1.85 0.41 0 6  W  
ABT 2.50 3.55 3.15 4.96 0 6  W   107 ABT 1.53 2.03 2.53 0.58 0 17  W  
ABT 1.98 2.56 2.21 4.22 199 25  W   108 ABT 2.03 2.33 2.71 0.81 0 21  W  
ABT 0.94 1.92 2.09 3.54 1 79  W   109 ABT 2.54 4.15 4.55 1.10 0 8  W  
ABT 1.22 1.52 1.51 2.93 1 33  W   110 ABT 3.15 4.05 2.96 1.45 2 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 3.35 5.25 4.10 8.38 0 25  W   105 ABT 0.29 2.10 1.38 0.19 0 18  W  
ABT 3.50 4.60 4.00 7.52 2 3  W   106 ABT 1.32 1.78 1.95 0.28 0 5  W  
ABT 1.85 4.15 3.20 6.69 1 8  W   107 ABT 1.69 3.50 1.94 0.39 2 2  W  
ABT 2.31 3.25 2.43 5.89 0 2  W   108 ABT 2.06 2.97 2.67 0.55 0 22  W  
ABT 1.08 4.05 2.50 5.14 0 10  W   109 ABT 2.68 3.70 3.50 0.74 0 7  W  
ABT 1.59 1.94 1.63 4.44 1 46  W   110 ABT 2.53 4.35 3.90 0.99 0 36  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ABT 5.20 5.35 5.40 15.84 216 5783  S   105 ABT 1.70 1.78 1.82 0.02 726 9036  S  
ABT 2.37 2.43 2.43 11.59 195 1935  S   110 ABT 3.85 4.00 3.75 0.15 32 1835  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.