ABT Option Chain

End of day data from April 24, 2020 for ABT options expired on April 24, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT24Apr20C95.00CALL95.00$0.01$0.01 / 15$0.01 / 42,5263,38911.620176%0.374812-0.5556300.1290270.0186570.000945
ABT24Apr20C94.00CALL94.00$0.10$0.02 / 50$0.23 / 91,7251,6056.074252%0.507755-0.5841240.1357400.0196270.001276
ABT24Apr20C90.00CALL90.00$3.92$3.95 / 10$4.80 / 241,2411,64085.806592%0.920816-0.2132730.0501840.0072560.002259
ABT24Apr20P93.00PUT93.00$0.02$0.01 / 7$0.27 / 3049452724.976652%-0.358774-0.5502840.1271690.018388-0.000944
ABT24Apr20C97.00CALL97.00$0.01$0.01 / 1$0.01 / 603361,78428.823459%0.162133-0.3599720.0835240.0120770.000411
ABT24Apr20P94.00PUT94.00$0.16$0.07 / 1$1.48 / 1032846339.769769%-0.492204-0.5877690.1357400.019627-0.001300
ABT24Apr20C100.00CALL100.00$0.01$0.01 / 9$0.01 / 803005,89851.614654%0.024981-0.0857190.0198780.0028740.000064
ABT24Apr20C93.50CALL93.50$0.37$0.05 / 24$0.79 / 12951175.631790%0.575376-0.5734890.1333340.0192790.001443
ABT24Apr20P93.50PUT93.50$0.02$0.01 / 10$0.14 / 127156512.895520%-0.424583-0.5771350.1333340.019279-0.001119
ABT24Apr20C93.00CALL93.00$0.75$0.52 / 24$1.28 / 242661,35411.136990%0.641185-0.5466370.1271690.0183880.001604
ABT24Apr20P95.00PUT95.00$1.00$0.64 / 111$1.26 / 2426388428.688658%-0.625146-0.5592720.1290270.018657-0.001658
ABT24Apr20P90.00PUT90.00$0.01$0.01 / 2$0.01 / 152212,44138.481726%-0.079142-0.2169280.0501840.007256-0.000207
ABT24Apr20C96.00CALL96.00$0.01$0.01 / 15$0.01 / 321795420.545268%0.256502-0.4722680.1096160.0158500.000648
ABT24Apr20C92.50CALL92.50$1.20$1.22 / 24$1.79 / 2415610517.885246%0.703364-0.5055910.1177140.0170210.001755
ABT24Apr20P96.00PUT96.00$1.99$1.63 / 59$2.09 / 241543160.000000%-0.743456-0.4759080.1096160.015850-0.001982
ABT24Apr20P92.50PUT92.50$0.01$0.01 / 1$2.00 / 113127584.835086%-0.296595-0.5092390.1177140.017021-0.000779
ABT24Apr20P92.00PUT92.00$0.01$0.01 / 3$0.04 / 49272125.011499%-0.239586-0.4571580.1056970.015283-0.000629
ABT24Apr20C80.00CALL80.00$13.75$13.15 / 24$14.85 / 24823080.000000%0.9999590.0036800.0000010.0000000.002192
ABT24Apr20C98.00CALL98.00$0.02$0.01 / 5$0.01 / 76724436.696193%0.094441-0.2468920.0572720.0082810.000240
ABT24Apr20C105.00CALL105.00$0.01$0.01 / 245602,26685.731019%0.000215-0.0011890.0002760.0000400.000001
ABT24Apr20C85.00CALL85.00$9.20$8.10 / 24$9.20 / 24562910.000000%0.9993600.0005830.0007140.0001030.002327
ABT24Apr20C89.00CALL89.00$5.11$4.95 / 10$5.15 / 205217857.854804%0.961458-0.1192090.0284290.0041110.002338
ABT24Apr20P97.00PUT97.00$3.50$2.52 / 24$3.15 / 24453850.000000%-0.837825-0.3636100.0835240.012077-0.002247
ABT24Apr20P89.00PUT89.00$0.01$0.01 / 15$0.01 / 23233446.880113%-0.038500-0.1228660.0284290.004111-0.000100
ABT24Apr20C85.50CALL85.50$8.70$8.35 / 24$8.70 / 243229778.921269%0.998822-0.0019000.0012890.0001860.002340
ABT24Apr20C88.00CALL88.00$5.40$5.80 / 24$6.15 / 2024700.000000%0.983369-0.0570590.0140520.0020320.002368
ABT24Apr20P100.00PUT100.00$6.30$5.85 / 20$6.85 / 2422180106.157690%-0.974978-0.0893490.0198780.002874-0.002676
ABT24Apr20P91.50PUT91.50$0.01$0.01 / 1$1.42 / 31207386.779639%-0.188889-0.3979260.0920190.013305-0.000495
ABT24Apr20C87.50CALL87.50$6.00$6.30 / 24$6.85 / 24208279.201675%0.989576-0.0368380.0093730.0013550.002370
ABT24Apr20C120.00CALL120.00$0.01$0.01 / 9318444172.410779%0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C92.00CALL92.00$1.45$1.72 / 24$2.30 / 2415770.000000%0.760373-0.4535080.1056970.0152830.001892
ABT24Apr20C72.50CALL72.50$20.65$21.20 / 29$21.75 / 2415190.000000%0.9999590.0037000.0000010.0000000.001986
ABT24Apr20C99.00CALL99.00$0.01$0.01 / 51413544.275707%0.050635-0.1528700.0354550.0051270.000129
ABT24Apr20C79.00CALL79.00$14.55$14.70 / 24$15.75 / 241445206.952622%0.9999590.0036830.0000010.0000000.002164
ABT24Apr20C86.00CALL86.00$8.05$7.15 / 24$8.15 / 2012760.000000%0.997877-0.0060030.0022380.0003240.002351
ABT24Apr20P85.00PUT85.00$0.01$0.01 / 1$0.01 / 11217680.013137%-0.000598-0.0030850.0007140.000103-0.000002
ABT24Apr20C87.00CALL87.00$6.29$4.75 / 24$7.65 / 24112690.000000%0.993671-0.0223990.0060320.0008720.002367
ABT24Apr20C91.00CALL91.00$2.44$2.83 / 24$5.40 / 25823119.247859%0.854775-0.3320130.0776340.0112250.002113
ABT24Apr20P88.00PUT88.00$0.01$0.01 / 1824855.204970%-0.016590-0.0607200.0140520.002032-0.000043
ABT24Apr20C80.50CALL80.50$12.70$11.10 / 25$15.50 / 248520.000000%0.9999580.0036770.0000010.0000000.002205
ABT24Apr20P91.00PUT91.00$0.01$0.01 / 1$0.01 / 1617629.951210%-0.145183-0.3356660.0776340.011225-0.000380
ABT24Apr20P87.50PUT87.50$0.01$0.01 / 3$0.01 / 1255159.348081%-0.010383-0.0404990.0093730.001355-0.000027
ABT24Apr20P70.00PUT70.00$0.01$0.01 / 5$0.01 / 35224210.049756%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C110.00CALL110.00$0.01$0.01 / 1$0.01 / 10041,299116.758457%0.000001-0.0000020.0000010.0000000.000000
ABT24Apr20P86.00PUT86.00$0.02$4.50 / 104147419.594555%-0.002082-0.0096680.0022380.000324-0.000005
ABT24Apr20C91.50CALL91.50$1.56$0.10 / 25$4.60 / 243490.000000%0.811070-0.3942750.0920190.0133050.002012
ABT24Apr20C70.00CALL70.00$23.30$21.85 / 24$26.40 / 25313286.932088%0.9999590.0037060.0000010.0000000.001918
ABT24Apr20C84.50CALL84.50$8.77$7.10 / 25$11.65 / 242250.000000%0.9996550.0020250.0003810.0000550.002314
ABT24Apr20C82.00CALL82.00$11.50$9.70 / 24$14.30 / 242490.000000%0.9999530.0036370.0000090.0000010.002247
ABT24Apr20C75.00CALL75.00$18.50$16.65 / 24$21.40 / 25233170.629027%0.9999590.0036930.0000010.0000000.002055
ABT24Apr20C115.00CALL115.00$0.01$0.01 / 1251459145.505965%0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P99.00PUT99.00$5.93$2.50 / 25$6.50 / 24130.000000%-0.949323-0.1565030.0354550.005127-0.002584
ABT24Apr20C82.50CALL82.50$11.20$9.15 / 59$13.70 / 241280.000000%0.9999450.0035860.0000200.0000030.002260
ABT24Apr20C81.50CALL81.50$12.00$12.30 / 24$14.45 / 241136256.400651%0.9999560.0036610.0000040.0000010.002233
ABT24Apr20C130.00CALL130.00$4.80 / 1000742.002586%0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P130.00PUT130.00$34.65$33.60 / 24$38.40 / 2500224.687088%-0.999959-0.0035530.0000010.000000-0.003562
ABT24Apr20C125.00CALL125.00$0.01$0.01 / 1000801197.756885%0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P125.00PUT125.00$30.35$28.50 / 26$33.00 / 24020.000000%-0.999959-0.0035660.0000010.000000-0.003425
ABT24Apr20P120.00PUT120.00$39.50$23.50 / 25$26.70 / 24000.000000%-0.999959-0.0035790.0000010.000000-0.003288
ABT24Apr20P115.00PUT115.00$18.80$18.50 / 25$22.45 / 24090.000000%-0.999959-0.0035920.0000010.000000-0.003151
ABT24Apr20P110.00PUT110.00$13.50$15.75 / 24$17.40 / 2406233.837355%-0.999958-0.0036060.0000010.000000-0.003014
ABT24Apr20P105.00PUT105.00$9.25$10.80 / 24$13.40 / 25011226.372411%-0.999744-0.0048060.0002760.000040-0.002876
ABT24Apr20P98.00PUT98.00$3.90$1.50 / 25$4.15 / 24060.000000%-0.905517-0.2505270.0572720.008281-0.002445
ABT24Apr20P87.00PUT87.00$0.03$0.25 / 250144114.469616%-0.006288-0.0260610.0060320.000872-0.000016
ABT24Apr20C86.50CALL86.50$9.15$5.50 / 24$10.00 / 26092119.314567%0.996277-0.0125060.0037430.0005410.002360
ABT24Apr20P86.50PUT86.50$0.12$4.50 / 10039408.414968%-0.003681-0.0161700.0037430.000541-0.000010
ABT24Apr20P85.50PUT85.50$0.03$4.50 / 10053430.739347%-0.001136-0.0055670.0012890.000186-0.000003
ABT24Apr20P84.50PUT84.50$0.03$0.01 / 503784.148368%-0.000304-0.0016440.0003810.000055-0.000001
ABT24Apr20C84.00CALL84.00$10.45$7.50 / 25$10.20 / 240530.000000%0.9998100.0028290.0001950.0000280.002301
ABT24Apr20P84.00PUT84.00$0.01$0.16 / 1030137.232632%-0.000148-0.0008420.0001950.0000280.000000
ABT24Apr20C83.50CALL83.50$12.40$8.20 / 24$13.00 / 30031127.294062%0.9998890.0032580.0000960.0000140.002287
ABT24Apr20P83.50PUT83.50$0.17$4.50 / 1004475.079390%-0.000070-0.0004140.0000960.0000140.000000
ABT24Apr20C83.00CALL83.00$12.95$8.85 / 24$13.40 / 25080138.919624%0.9999270.0034780.0000450.0000070.002274
ABT24Apr20P83.00PUT83.00$0.13$0.02 / 8035105.292583%-0.000031-0.0001960.0000450.0000070.000000
ABT24Apr20P82.50PUT82.50$0.02$0.01 / 50262100.756581%-0.000014-0.0000890.0000200.0000030.000000
ABT24Apr20P82.00PUT82.00$0.06$0.06 / 10486134.049539%-0.000006-0.0000380.0000090.0000010.000000
ABT24Apr20P81.50PUT81.50$0.10$3.10 / 1006428.008655%-0.000002-0.0000160.0000040.0000010.000000
ABT24Apr20C81.00CALL81.00$15.35$11.10 / 24$14.75 / 2401010.000000%0.9999580.0036720.0000010.0000000.002219
ABT24Apr20P81.00PUT81.00$0.02$4.50 / 10065530.300434%-0.000001-0.0000060.0000010.0000000.000000
ABT24Apr20P80.50PUT80.50$0.01$4.50 / 120244541.354613%-0.000001-0.0000020.0000010.0000000.000000
ABT24Apr20P80.00PUT80.00$0.01$0.01 / 1300414121.741174%-0.000001-0.0000010.0000010.0000000.000000
ABT24Apr20C79.50CALL79.50$16.40$12.10 / 25$16.60 / 240210.000000%0.9999590.0036820.0000010.0000000.002178
ABT24Apr20P79.50PUT79.50$0.42$0.01 / 104125.978255%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P79.00PUT79.00$0.20$0.01 / 30116130.230895%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C78.50CALL78.50$17.65$14.00 / 24$18.00 / 26014257.953873%0.9999590.0036840.0000010.0000000.002151
ABT24Apr20P78.50PUT78.50$0.02$4.50 / 10043585.711236%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C78.00CALL78.00$5.95$13.65 / 24$18.25 / 24060.000000%0.9999590.0036860.0000010.0000000.002137
ABT24Apr20P78.00PUT78.00$0.29$0.02 / 12011150.444021%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C77.50CALL77.50$18.58$14.10 / 25$18.55 / 240140.000000%0.9999590.0036870.0000010.0000000.002123
ABT24Apr20P77.50PUT77.50$0.03$4.50 / 120256608.008144%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C77.00CALL77.00$12.63$14.50 / 26$19.05 / 240420.000000%0.9999590.0036880.0000010.0000000.002110
ABT24Apr20P77.00PUT77.00$0.10$0.02 / 12040159.653163%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C76.50CALL76.50$20.30$15.50 / 24$20.00 / 26012243.056179%0.9999590.0036900.0000010.0000000.002096
ABT24Apr20P76.50PUT76.50$0.10$4.50 / 10015630.412561%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C76.00CALL76.00$19.95$15.90 / 24$20.40 / 25027224.668971%0.9999590.0036910.0000010.0000000.002082
ABT24Apr20P76.00PUT76.00$0.03$1.63 / 1059419.059945%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C75.50CALL75.50$23.65$16.10 / 25$20.60 / 24050.000000%0.9999590.0036920.0000010.0000000.002068
ABT24Apr20P75.50PUT75.50$0.15$0.02 / 12087173.607647%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P75.00PUT75.00$0.03$0.01 / 40192164.858386%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C74.00CALL74.00$9.35$17.70 / 24$22.40 / 25010204.069192%0.9999590.0036960.0000010.0000000.002027
ABT24Apr20P74.00PUT74.00$0.01$4.50 / 10010687.011361%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C73.00CALL73.00$18.60 / 24$23.40 / 25000.000000%0.9999590.0036990.0000010.0000000.002000
ABT24Apr20P73.00PUT73.00$0.10$0.95 / 104399.598211%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20P72.50PUT72.50$3.30$4.25 / 1003702.644278%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C72.00CALL72.00$23.14$19.50 / 26$23.95 / 24040.000000%0.9999590.0037010.0000010.0000000.001973
ABT24Apr20P72.00PUT72.00$0.10$4.25 / 1004714.049625%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C71.50CALL71.50$24.65$20.35 / 24$24.95 / 2401278.167341%0.9999590.0037020.0000010.0000000.001959
ABT24Apr20P71.50PUT71.50$0.03$4.25 / 2003725.504119%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C71.00CALL71.00$25.50$20.50 / 26$24.95 / 24020.000000%0.9999590.0037040.0000010.0000000.001945
ABT24Apr20P71.00PUT71.00$0.03$4.25 / 1004737.009742%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C69.00CALL69.00$12.00$22.50 / 26$27.40 / 30000.000000%0.9999590.0037090.0000010.0000000.001890
ABT24Apr20P69.00PUT69.00$0.02$4.25 / 10077783.587928%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C68.00CALL68.00$23.50 / 26$28.40 / 30000.000000%0.9999590.0037110.0000010.0000000.001863
ABT24Apr20P68.00PUT68.00$0.01$4.25 / 1001807.232558%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C67.00CALL67.00$24.50 / 26$29.40 / 30000.000000%0.9999590.0037140.0000010.0000000.001836
ABT24Apr20P67.00PUT67.00$0.03$4.25 / 1004831.138496%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C66.00CALL66.00$25.50 / 26$30.40 / 30000.000000%0.9999590.0037160.0000010.0000000.001808
ABT24Apr20P66.00PUT66.00$0.01$4.25 / 100840855.320971%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C65.00CALL65.00$30.70$26.50 / 26$31.40 / 30000.000000%0.9999590.0037190.0000010.0000000.001781
ABT24Apr20P65.00PUT65.00$0.03$4.25 / 10025879.796147%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C64.00CALL64.00$25.00$27.50 / 26$32.00 / 24010.000000%0.9999590.0037210.0000010.0000000.001753
ABT24Apr20P64.00PUT64.00$0.23$4.25 / 1001904.580780%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C60.00CALL60.00$35.20$31.50 / 26$36.40 / 30000.000000%0.9999590.0037320.0000010.0000000.001644
ABT24Apr20P60.00PUT60.00$0.01$4.25 / 1008871007.165521%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C55.00CALL55.00$36.50 / 25$39.20 / 24000.000000%0.9999590.0037440.0000010.0000000.001507
ABT24Apr20P55.00PUT55.00$0.01$0.14 / 10398500.393893%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C50.00CALL50.00$24.00$41.60 / 24$46.40 / 25000.000000%0.9999590.0037570.0000010.0000000.001370
ABT24Apr20P50.00PUT50.00$0.04$4.30 / 10011300.660018%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C45.00CALL45.00$52.15$46.70 / 24$51.40 / 2502564.203975%0.9999590.0037700.0000010.0000000.001233
ABT24Apr20P45.00PUT45.00$0.03$4.30 / 3102251468.235733%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C40.00CALL40.00$59.65$51.55 / 24$56.15 / 24020.000000%0.9999590.0037830.0000010.0000000.001096
ABT24Apr20P40.00PUT40.00$0.01$4.30 / 1004591657.679701%-0.0000010.0000000.0000010.0000000.000000
ABT24Apr20C35.00CALL35.00$61.40$56.50 / 26$61.25 / 24020.000000%0.9999590.0037950.0000010.0000000.000959
ABT24Apr20P35.00PUT35.00$4.30 / 10001876.511273%-0.0000010.0000000.0000010.0000000.000000