ABT Option Chain

End of day data from June 21, 2019 for ABT options expired on June 21, 2019.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT21Jun19C50.00CALL50.00$34.85 / 72$35.30 / 726006370.000000%0.9999580.0007050.0000000.0000000.001370
ABT21Jun19C85.00CALL85.00$0.01 / 23$0.15 / 233549940.000000%0.692924-0.1441060.4308220.0157040.001606
ABT21Jun19C80.00CALL80.00$4.95 / 84$5.15 / 303206,5190.000000%0.999958-0.0010030.0000010.0000000.002192
ABT21Jun19C77.50CALL77.50$7.45 / 78$7.75 / 202752,6600.000000%0.999958-0.0008610.0000010.0000000.002123
ABT21Jun19C82.50CALL82.50$2.47 / 81$2.63 / 442214,2130.000000%0.999817-0.0013680.0006710.0000240.002260
ABT21Jun19C67.50CALL67.50$17.40 / 87$17.60 / 1989370.000000%0.999958-0.0002910.0000010.0000000.001849
ABT21Jun19P87.00PUT87.00$1.87 / 73$2.04 / 71971052.993291%-0.973256-0.0238120.0757360.002761-0.002321
ABT21Jun19P87.50PUT87.50$2.37 / 44$2.54 / 3694761.349481%-0.994285-0.0051740.0198410.000723-0.002384
ABT21Jun19C84.00CALL84.00$0.97 / 66$1.07 / 1902500.000000%0.959358-0.0367380.1069650.0038990.002206
ABT21Jun19P85.00PUT85.00$0.01 / 23$0.08 / 23743110.096724%-0.307035-0.1428180.4308220.015704-0.000723
ABT21Jun19C75.00CALL75.00$9.95 / 66$10.20 / 20613,3080.000000%0.999958-0.0007180.0000010.0000000.002055
ABT21Jun19C81.50CALL81.50$3.45 / 76$3.65 / 72452940.000000%0.999958-0.0010890.0000030.0000000.002233
ABT21Jun19C82.00CALL82.00$2.95 / 72$3.20 / 72362180.000000%0.999949-0.0011350.0000540.0000020.002246
ABT21Jun19C79.50CALL79.50$5.45 / 78$5.65 / 72303300.000000%0.999958-0.0009740.0000010.0000000.002178
ABT21Jun19C83.50CALL83.50$1.45 / 72$1.66 / 30261890.000000%0.991042-0.0110200.0295670.0010780.002267
ABT21Jun19C65.00CALL65.00$19.95 / 77$20.15 / 30243370.000000%0.999958-0.0001490.0000010.0000000.001781
ABT21Jun19P88.00PUT88.00$2.94 / 5$3.05 / 76221872.340202%-0.9990800.0002390.0036640.000134-0.002409
ABT21Jun19C75.50CALL75.50$9.40 / 82$9.60 / 4413840.000000%0.999958-0.0007470.0000010.0000000.002068
ABT21Jun19C72.50CALL72.50$12.45 / 66$12.60 / 20131,7310.000000%0.999958-0.0005760.0000010.0000000.001986
ABT21Jun19P82.50PUT82.50$0.12 / 20868453.214074%-0.000141-0.0002230.0006710.0000240.000000
ABT21Jun19C77.00CALL77.00$7.95 / 56$8.10 / 3783720.000000%0.999958-0.0008320.0000010.0000000.002109
ABT21Jun19C76.00CALL76.00$8.95 / 56$9.10 / 185350.000000%0.999958-0.0007750.0000010.0000000.002082
ABT21Jun19C80.50CALL80.50$4.35 / 72$4.65 / 727670.000000%0.999958-0.0010310.0000010.0000000.002205
ABT21Jun19P83.00PUT83.00$0.25 / 2449959.074297%-0.001358-0.0018150.0054660.000199-0.000003
ABT21Jun19C81.00CALL81.00$3.95 / 51$4.10 / 3442200.000000%0.999958-0.0010600.0000010.0000000.002219
ABT21Jun19C70.00CALL70.00$14.95 / 72$15.35 / 3032,8290.000000%0.999958-0.0004340.0000010.0000000.001918
ABT21Jun19C45.00CALL45.00$39.65 / 24$40.35 / 24330.000000%0.9999580.0009900.0000000.0000000.001233
ABT21Jun19C83.00CALL83.00$1.96 / 72$2.08 / 121920.000000%0.998600-0.0029890.0054660.0001990.002271
ABT21Jun19P80.00PUT80.00$0.02 / 1149161.151623%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C105.00CALL105.00$0.03 / 300170.761337%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P105.00PUT105.00$17.85 / 72$22.20 / 7200270.769597%-0.9999580.0024260.0000010.000000-0.002877
ABT21Jun19C100.00CALL100.00$0.03 / 2700135.574307%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P100.00PUT100.00$12.65 / 72$17.35 / 7200218.777666%-0.9999580.0021410.0000010.000000-0.002740
ABT21Jun19C95.00CALL95.00$0.01 / 1005483.898791%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P95.00PUT95.00$7.60 / 72$12.30 / 7200159.046070%-0.9999580.0018570.0000010.000000-0.002603
ABT21Jun19C94.00CALL94.00$0.03 / 270088.875261%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P94.00PUT94.00$8.40 / 1$10.15 / 100180.204292%-0.9999580.0018000.0000010.000000-0.002575
ABT21Jun19C93.00CALL93.00$0.03 / 270080.465835%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P93.00PUT93.00$7.25 / 1$8.50 / 2000127.156780%-0.9999580.0017430.0000010.000000-0.002548
ABT21Jun19C92.00CALL92.00$0.03 / 270071.829181%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P92.00PUT92.00$6.55 / 72$7.45 / 7200128.729678%-0.9999580.0016860.0000010.000000-0.002520
ABT21Jun19C91.00CALL91.00$0.03 / 270062.932246%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P91.00PUT91.00$5.45 / 84$6.45 / 300110.960167%-0.9999580.0016290.0000010.000000-0.002493
ABT21Jun19C90.00CALL90.00$0.01 / 10016445.370721%0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P90.00PUT90.00$2.94 / 21$7.20 / 100108.243764%-0.9999580.0015720.0000010.000000-0.002466
ABT21Jun19C89.00CALL89.00$0.03 / 270044.159702%0.000008-0.0000150.0000450.0000020.000000
ABT21Jun19P89.00PUT89.00$3.70 / 74$4.05 / 2501177.111886%-0.9999500.0015000.0000450.000002-0.002438
ABT21Jun19C88.00CALL88.00$0.03 / 270034.103712%0.000878-0.0012190.0036640.0001340.000002
ABT21Jun19C87.50CALL87.50$0.01 / 208623.574669%0.005673-0.0066040.0198410.0007230.000013
ABT21Jun19C87.00CALL87.00$0.03 / 270023.351575%0.026702-0.0252130.0757360.0027610.000062
ABT21Jun19C86.00CALL86.00$0.39 / 20035.973582%0.235515-0.1257420.3773100.0137540.000548
ABT21Jun19P86.00PUT86.00$0.86 / 72$1.18 / 104838.139558%-0.764443-0.1243970.3773100.013754-0.001808
ABT21Jun19P84.00PUT84.00$0.16 / 2405135.505535%-0.040600-0.0355070.1069650.003899-0.000095
ABT21Jun19P83.50PUT83.50$0.25 / 7207051.010767%-0.008917-0.0098180.0295670.001078-0.000021
ABT21Jun19P82.00PUT82.00$0.02 / 10032640.989390%-0.000010-0.0000180.0000540.0000020.000000
ABT21Jun19P81.50PUT81.50$0.07 / 1026158.489375%-0.000001-0.0000010.0000030.0000000.000000
ABT21Jun19P81.00PUT81.00$0.13 / 72040074.466632%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P80.50PUT80.50$0.13 / 3034280.974171%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P79.50PUT79.50$0.14 / 72011395.475529%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C79.00CALL79.00$5.65 / 84$6.25 / 2004390.000000%0.999958-0.0009460.0000010.0000000.002164
ABT21Jun19P79.00PUT79.00$0.01 / 1014164.606595%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C78.50CALL78.50$6.15 / 72$6.75 / 101260.000000%0.999958-0.0009170.0000010.0000000.002151
ABT21Jun19P78.50PUT78.50$0.14 / 720107108.317217%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C78.00CALL78.00$6.80 / 72$7.40 / 2702210.000000%0.999958-0.0008890.0000010.0000000.002137
ABT21Jun19P78.00PUT78.00$0.01 / 30011273.788703%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P77.50PUT77.50$0.33 / 201,699149.794657%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P77.00PUT77.00$0.14 / 840324127.409347%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C76.50CALL76.50$8.15 / 84$8.80 / 3703460.000000%0.999958-0.0008040.0000010.0000000.002096
ABT21Jun19P76.50PUT76.50$0.03 / 40479101.543983%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P76.00PUT76.00$0.01 / 1048192.179773%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P75.50PUT75.50$0.01 / 2030596.793598%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P75.00PUT75.00$0.22 / 502,512168.557241%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C74.50CALL74.50$10.15 / 72$11.05 / 72000.000000%0.999958-0.0006900.0000010.0000000.002041
ABT21Jun19P74.50PUT74.50$0.03 / 4099122.288781%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C74.00CALL74.00$8.80 / 21$11.90 / 210360.000000%0.999958-0.0006610.0000010.0000000.002027
ABT21Jun19P74.00PUT74.00$0.03 / 270138127.495196%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C73.50CALL73.50$11.05 / 72$12.00 / 720450.000000%0.999958-0.0006330.0000010.0000000.002014
ABT21Jun19P73.50PUT73.50$0.03 / 4077132.717519%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C73.00CALL73.00$11.50 / 72$12.60 / 72000.000000%0.999958-0.0006040.0000010.0000000.002000
ABT21Jun19P73.00PUT73.00$0.03 / 260161137.953250%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P72.50PUT72.50$0.01 / 102,638124.738651%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C72.00CALL72.00$10.80 / 72$15.15 / 72000.000000%0.999958-0.0005470.0000010.0000000.001972
ABT21Jun19P72.00PUT72.00$0.14 / 720134190.877746%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C71.50CALL71.50$12.80 / 21$14.45 / 21000.000000%0.999958-0.0005190.0000010.0000000.001959
ABT21Jun19P71.50PUT71.50$0.13 / 720105194.524194%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C71.00CALL71.00$13.75 / 72$14.50 / 72050.000000%0.999958-0.0004900.0000010.0000000.001945
ABT21Jun19P71.00PUT71.00$0.07 / 28011180.384225%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C70.50CALL70.50$12.20 / 72$16.80 / 20000.000000%0.999958-0.0004620.0000010.0000000.001931
ABT21Jun19P70.50PUT70.50$0.25 / 28018236.315009%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P70.00PUT70.00$0.42 / 302,780274.389991%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C69.50CALL69.50$14.65 / 72$16.35 / 72000.000000%0.999958-0.0004050.0000010.0000000.001904
ABT21Jun19P69.50PUT69.50$0.06 / 2800193.373652%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P67.50PUT67.50$0.33 / 8401,382296.080421%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19P65.00PUT65.00$0.17 / 2001,142292.686403%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C62.50CALL62.50$22.15 / 27$22.85 / 7203490.000000%0.999958-0.0000070.0000010.0000000.001712
ABT21Jun19P62.50PUT62.50$0.17 / 8401,781327.904446%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C60.00CALL60.00$24.85 / 72$25.15 / 720960.000000%0.9999580.0001360.0000010.0000000.001644
ABT21Jun19P60.00PUT60.00$0.13 / 7201,527348.016079%-0.0000010.0000000.0000010.0000000.000000
ABT21Jun19C57.50CALL57.50$26.90 / 72$28.10 / 720850.000000%0.9999580.0002780.0000000.0000000.001575
ABT21Jun19P57.50PUT57.50$0.14 / 102,191388.842877%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C55.00CALL55.00$28.55 / 20$31.60 / 200130.000000%0.9999580.0004200.0000000.0000000.001507
ABT21Jun19P55.00PUT55.00$0.33 / 8402,260496.830605%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C52.50CALL52.50$31.65 / 20$34.15 / 200180.000000%0.9999580.0005630.0000000.0000000.001438
ABT21Jun19P52.50PUT52.50$0.03 / 270818378.053509%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19P50.00PUT50.00$0.01 / 4901,592367.229920%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C47.50CALL47.50$36.15 / 20$40.00 / 2002567.849747%0.9999580.0008470.0000000.0000000.001301
ABT21Jun19P47.50PUT47.50$0.14 / 720186550.365467%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19P45.00PUT45.00$0.01 / 24089434.238157%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C42.50CALL42.50$40.15 / 72$44.85 / 20000.000000%0.9999580.0011320.0000000.0000000.001164
ABT21Jun19P42.50PUT42.50$0.03 / 27031526.828005%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C40.00CALL40.00$42.75 / 72$47.30 / 20010.000000%0.9999580.0012740.0000000.0000000.001096
ABT21Jun19P40.00PUT40.00$0.02 / 12031544.945033%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C37.50CALL37.50$45.20 / 72$49.80 / 84000.000000%0.9999580.0014170.0000000.0000000.001027
ABT21Jun19P37.50PUT37.50$0.02 / 2302588.377400%-0.0000010.0000000.0000000.0000000.000000
ABT21Jun19C35.00CALL35.00$47.70 / 72$52.30 / 21000.000000%0.9999580.0015590.0000000.0000000.000959
ABT21Jun19P35.00PUT35.00$0.02 / 24035634.790368%-0.0000010.0000000.0000000.0000000.000000