ABT Option Chain

End of day data from March 27, 2020 for ABT options expired on March 27, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT27Mar20C75.00CALL75.00$0.07$0.01 / 1$1.30 / 41306373.628733%0.298219-0.3669930.1632590.0134020.000592
ABT27Mar20P70.00PUT70.00$0.02$0.03 / 110815856.482058%-0.030798-0.0739720.0327410.002688-0.000063
ABT27Mar20C65.00CALL65.00$9.60$8.00 / 20$11.30 / 18101641252.414222%0.9999400.0040960.0000100.0000010.001781
ABT27Mar20P75.00PUT75.00$0.75$4.75 / 3069142266.760145%-0.701725-0.3711100.1632590.013402-0.001462
ABT27Mar20C74.00CALL74.00$1.00$0.05 / 1$4.75 / 305327160.796203%0.474933-0.4208390.1874560.0153880.000940
ABT27Mar20C72.00CALL72.00$2.48$1.30 / 30$4.90 / 303158134.851244%0.813157-0.2818040.1264290.0103780.001589
ABT27Mar20C81.00CALL81.00$0.05$1.00 / 503061214.681724%0.000675-0.0024870.0011040.0000910.000001
ABT27Mar20C76.00CALL76.00$0.59$4.45 / 2827110349.781589%0.161085-0.2588570.1150650.0094450.000321
ABT27Mar20C70.00CALL70.00$6.00$3.35 / 22$5.80 / 2222168141.884055%0.969146-0.0698550.0327410.0026880.001855
ABT27Mar20C91.00CALL91.00$0.01$0.01 / 121448154.195824%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C82.00CALL82.00$0.01$4.35 / 201744478.514236%0.000141-0.0005790.0002570.0000210.000000
ABT27Mar20C73.00CALL73.00$1.95$0.43 / 30$4.90 / 301723144.979183%0.659138-0.3867310.1726690.0141740.001297
ABT27Mar20P77.00PUT77.00$2.00$1.15 / 30$3.75 / 3016270.000000%-0.925641-0.1530650.0661750.005432-0.001961
ABT27Mar20C79.00CALL79.00$0.19$0.10 / 5131885.937432%0.009747-0.0276350.0122710.0010070.000020
ABT27Mar20P72.50PUT72.50$0.50$4.55 / 30136340.188369%-0.258104-0.3442080.1521420.012489-0.000531
ABT27Mar20P78.50PUT78.50$3.50$1.90 / 22$5.60 / 2310300.000000%-0.982739-0.0492790.0200550.001646-0.002116
ABT27Mar20C80.00CALL80.00$0.10$1.00 / 3878197.838195%0.002775-0.0090440.0040150.0003300.000006
ABT27Mar20C69.00CALL69.00$5.55$3.30 / 20$7.80 / 20714160.654425%0.991036-0.0214990.0113410.0009310.001872
ABT27Mar20C82.50CALL82.50$1.13$0.10 / 3634126.445759%0.000061-0.0002630.0001170.0000100.000000
ABT27Mar20C71.00CALL71.00$4.37$2.26 / 20$5.10 / 236279128.425227%0.915540-0.1606060.0728800.0059820.001772
ABT27Mar20P65.00PUT65.00$0.01$0.01 / 1446101.453774%-0.000004-0.0000220.0000100.0000010.000000
ABT27Mar20C89.00CALL89.00$2.75$0.05 / 1268171.716193%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P78.00PUT78.00$2.94$1.52 / 19$5.35 / 23250.000000%-0.970770-0.0745980.0313020.002570-0.002079
ABT27Mar20C77.00CALL77.00$0.05$0.01 / 423538.317617%0.074303-0.1489480.0661750.0054320.000148
ABT27Mar20P76.00PUT76.00$2.00$0.28 / 18$4.50 / 272359.814413%-0.838859-0.2629750.1150650.009445-0.001761
ABT27Mar20P73.00PUT73.00$0.16$4.35 / 30242310.584255%-0.340806-0.3908480.1726690.014174-0.000703
ABT27Mar20C71.50CALL71.50$3.75$1.54 / 19$4.70 / 19213112.276407%0.871142-0.2196220.0989650.0081240.001695
ABT27Mar20C68.00CALL68.00$10.45$4.30 / 20$8.45 / 18285163.141934%0.997937-0.0026470.0029950.0002460.001859
ABT27Mar20C83.00CALL83.00$0.01$0.01 / 111192.714254%0.000025-0.0001150.0000510.0000040.000000
ABT27Mar20P82.00PUT82.00$7.53$5.30 / 18$9.80 / 301100.000000%-0.999803-0.0046960.0002570.000021-0.002246
ABT27Mar20C78.00CALL78.00$0.05$4.55 / 20111405.726797%0.029174-0.0704800.0313020.0025700.000058
ABT27Mar20C76.50CALL76.50$0.42$0.45 / 111088.950488%0.111615-0.2013160.0894620.0073440.000223
ABT27Mar20C100.00CALL100.00$4.30 / 1000757.149644%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P100.00PUT100.00$23.10 / 19$27.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002740
ABT27Mar20C96.00CALL96.00$4.30 / 1400704.082290%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P96.00PUT96.00$19.00 / 19$23.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002630
ABT27Mar20C95.50CALL95.50$4.30 / 1800697.151415%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P95.50PUT95.50$18.50 / 20$23.40 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002616
ABT27Mar20C95.00CALL95.00$0.11$4.00 / 420330667.740744%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P95.00PUT95.00$18.10 / 19$22.80 / 18000.000000%-0.999944-0.0041170.0000010.000000-0.002603
ABT27Mar20C94.50CALL94.50$0.07$4.30 / 2001683.073727%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P94.50PUT94.50$17.50 / 19$22.20 / 19000.000000%-0.999944-0.0041170.0000010.000000-0.002589
ABT27Mar20C94.00CALL94.00$0.10$4.30 / 14065675.923429%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P94.00PUT94.00$17.00 / 18$21.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002575
ABT27Mar20C93.50CALL93.50$0.21$4.30 / 1401668.696369%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P93.50PUT93.50$16.50 / 20$21.40 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002562
ABT27Mar20C93.00CALL93.00$4.30 / 1800661.390597%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P93.00PUT93.00$8.89$16.10 / 19$20.80 / 18000.000000%-0.999944-0.0041170.0000010.000000-0.002548
ABT27Mar20C92.50CALL92.50$0.42$4.30 / 17042654.004068%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P92.50PUT92.50$15.50 / 20$20.40 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002534
ABT27Mar20C92.00CALL92.00$0.32$2.25 / 390135487.294671%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P92.00PUT92.00$14.90 / 20$18.15 / 18000.000000%-0.999944-0.0041170.0000010.000000-0.002521
ABT27Mar20C91.50CALL91.50$0.06$2.25 / 510109480.411412%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P91.50PUT91.50$14.27$14.50 / 20$17.75 / 18000.000000%-0.999944-0.0041170.0000010.000000-0.002507
ABT27Mar20P91.00PUT91.00$14.00 / 19$18.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002493
ABT27Mar20C90.50CALL90.50$4.30 / 1700623.605877%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P90.50PUT90.50$13.50 / 20$18.40 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002479
ABT27Mar20C90.00CALL90.00$0.10$0.03 / 60927167.835171%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P90.00PUT90.00$18.65$13.90 / 18$17.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002466
ABT27Mar20C89.50CALL89.50$0.40$4.30 / 20048607.861109%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P89.50PUT89.50$12.50 / 19$17.20 / 19000.000000%-0.999944-0.0041170.0000010.000000-0.002452
ABT27Mar20P89.00PUT89.00$1.56$12.10 / 19$16.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002438
ABT27Mar20C88.50CALL88.50$0.32$4.30 / 3004591.724804%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P88.50PUT88.50$12.83$11.80 / 18$16.40 / 20010.000000%-0.999944-0.0041170.0000010.000000-0.002425
ABT27Mar20C88.00CALL88.00$0.05$0.01 / 7085132.224489%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P88.00PUT88.00$11.30$11.10 / 19$15.80 / 20000.000000%-0.999944-0.0041170.0000010.000000-0.002411
ABT27Mar20C87.50CALL87.50$0.32$4.30 / 30013575.165080%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P87.50PUT87.50$8.00$10.65 / 18$15.20 / 190370.000000%-0.999944-0.0041170.0000010.000000-0.002397
ABT27Mar20C87.00CALL87.00$0.75$4.30 / 20013566.721518%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P87.00PUT87.00$4.25$10.00 / 19$14.75 / 10060.000000%-0.999944-0.0041170.0000010.000000-0.002384
ABT27Mar20C86.50CALL86.50$0.10$4.30 / 20010558.162151%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P86.50PUT86.50$9.30$9.65 / 18$14.40 / 200120.000000%-0.999944-0.0041170.0000010.000000-0.002370
ABT27Mar20C86.00CALL86.00$0.25$4.30 / 20012549.482883%0.0000010.0000000.0000010.0000000.000000
ABT27Mar20P86.00PUT86.00$10.99$9.70 / 18$13.80 / 20070.000000%-0.999944-0.0041180.0000010.000000-0.002356
ABT27Mar20C85.50CALL85.50$0.05$0.15 / 18014170.843563%0.000001-0.0000010.0000010.0000000.000000
ABT27Mar20P85.50PUT85.50$11.05$8.50 / 20$11.85 / 180650.000000%-0.999944-0.0041180.0000010.000000-0.002342
ABT27Mar20C85.00CALL85.00$0.13$0.55 / 20039227.753344%0.000001-0.0000030.0000010.0000000.000000
ABT27Mar20P85.00PUT85.00$13.69$8.25 / 10$12.80 / 200310.000000%-0.999944-0.0041200.0000010.000000-0.002329
ABT27Mar20C84.50CALL84.50$0.05$4.50 / 20013536.462274%0.000001-0.0000080.0000030.0000000.000000
ABT27Mar20P84.50PUT84.50$7.65$7.50 / 20$12.25 / 100260.000000%-0.999943-0.0041250.0000030.000000-0.002315
ABT27Mar20C84.00CALL84.00$0.05$4.50 / 20065527.205331%0.000004-0.0000190.0000090.0000010.000000
ABT27Mar20P84.00PUT84.00$16.60$7.15 / 18$11.80 / 20020.000000%-0.999940-0.0041370.0000090.000001-0.002301
ABT27Mar20C83.50CALL83.50$1.60$4.35 / 300156507.548820%0.000010-0.0000480.0000210.0000020.000000
ABT27Mar20P83.50PUT83.50$9.07$7.30 / 18$11.40 / 200300.000000%-0.999934-0.0041650.0000210.000002-0.002288
ABT27Mar20P83.00PUT83.00$5.70$6.00 / 18$10.75 / 18060.000000%-0.999919-0.0042320.0000510.000004-0.002274
ABT27Mar20P82.50PUT82.50$0.36$5.55 / 10$10.20 / 190160.000000%-0.999883-0.0043800.0001170.000010-0.002260
ABT27Mar20P81.00PUT81.00$3.40$5.00 / 18$7.65 / 1801670.000000%-0.999269-0.0066050.0011040.000091-0.002218
ABT27Mar20P80.00PUT80.00$13.95$3.35 / 18$7.70 / 18080.000000%-0.997170-0.0131610.0040150.000330-0.002186
ABT27Mar20P79.00PUT79.00$2.52 / 22$6.80 / 20000.000000%-0.990198-0.0317530.0122710.001007-0.002145
ABT27Mar20C78.50CALL78.50$3.25$4.55 / 1200417.328225%0.017205-0.0451620.0200550.0016460.000034
ABT27Mar20C77.50CALL77.50$1.25$4.55 / 2002393.846787%0.047509-0.1049440.0466160.0038270.000095
ABT27Mar20P77.50PUT77.50$4.20$0.96 / 19$5.20 / 240120.000000%-0.952435-0.1090620.0466160.003827-0.002028
ABT27Mar20P76.50PUT76.50$0.01 / 21$3.30 / 25000.000000%-0.888329-0.2054330.0894620.007344-0.001873
ABT27Mar20P74.00PUT74.00$0.90$0.90 / 306652.823141%-0.525012-0.4249560.1874560.015388-0.001088
ABT27Mar20C72.50CALL72.50$1.60$1.00 / 19$4.30 / 2405124.912250%0.741841-0.3400910.1521420.0124890.001455
ABT27Mar20P72.00PUT72.00$0.77$4.55 / 20018356.397559%-0.186787-0.2859210.1264290.010378-0.000384
ABT27Mar20P71.50PUT71.50$4.90 / 2000395.862889%-0.128803-0.2237390.0989650.008124-0.000264
ABT27Mar20P71.00PUT71.00$8.01$4.55 / 2008388.167693%-0.084404-0.1647230.0728800.005982-0.000173
ABT27Mar20P69.00PUT69.00$0.20$0.02 / 1045464.444827%-0.008908-0.0256170.0113410.000931-0.000018
ABT27Mar20P68.00PUT68.00$1.38$0.02 / 102676.110903%-0.002008-0.0067640.0029950.000246-0.000004
ABT27Mar20C67.00CALL67.00$4.80$5.30 / 19$10.00 / 20025211.523219%0.9995970.0027710.0005960.0000490.001835
ABT27Mar20P67.00PUT67.00$1.00$0.02 / 10687.730573%-0.000347-0.0013460.0005960.000049-0.000001
ABT27Mar20C66.00CALL66.00$4.20$6.10 / 20$10.80 / 1005210.021356%0.9998990.0039180.0000880.0000070.001808
ABT27Mar20P66.00PUT66.00$0.67$0.02 / 10299.346444%-0.000045-0.0001990.0000880.0000070.000000
ABT27Mar20C60.00CALL60.00$8.60$12.25 / 10$17.00 / 2001350.984866%0.9999440.0041170.0000010.0000000.001644
ABT27Mar20P60.00PUT60.00$0.03$0.02 / 10371170.296236%-0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C55.00CALL55.00$20.00$17.25 / 10$22.00 / 2001455.563687%0.9999440.0041170.0000010.0000000.001507
ABT27Mar20P55.00PUT55.00$0.10$0.02 / 1030232.742043%-0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C50.00CALL50.00$22.30 / 19$27.00 / 1900571.216750%0.9999440.0041170.0000010.0000000.001370
ABT27Mar20P50.00PUT50.00$0.38$0.02 / 101299.774568%-0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C45.00CALL45.00$27.30 / 19$32.00 / 1900692.171958%0.9999440.0041170.0000010.0000000.001233
ABT27Mar20P45.00PUT45.00$4.80 / 20001257.013701%-0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C40.00CALL40.00$32.30 / 19$37.00 / 1900825.834518%0.9999440.0041170.0000010.0000000.001096
ABT27Mar20P40.00PUT40.00$4.30 / 30001398.551752%-0.0000010.0000000.0000010.0000000.000000
ABT27Mar20C35.00CALL35.00$37.30 / 19$42.00 / 1900976.683968%0.9999440.0041170.0000010.0000000.000959
ABT27Mar20P35.00PUT35.00$4.80 / 10001702.447801%-0.0000010.0000000.0000010.0000000.000000