ABT Option Chain

End of day data from May 1, 2020 for ABT options expired on May 1, 2020.

Data From

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT1May20C90.00CALL90.00$0.01$0.03 / 10$0.15 / 3086543911.495177%0.459882-0.5576210.1408370.0186300.001103
ABT1May20P90.00PUT90.00$0.61$0.13 / 12$0.73 / 2549069912.218770%-0.540075-0.5612330.1408370.018630-0.001362
ABT1May20P92.50PUT92.50$2.79$2.57 / 6$2.76 / 52743800.000000%-0.834567-0.3533240.0882150.011669-0.002135
ABT1May20P89.00PUT89.00$0.03$0.01 / 40$0.07 / 16925327512.868587%-0.399402-0.5456060.1370300.018126-0.001004
ABT1May20P88.00PUT88.00$0.03$0.01 / 15$0.03 / 262131,65921.593029%-0.269463-0.4664120.1172050.015504-0.000675
ABT1May20C92.50CALL92.50$0.01$0.01 / 15$0.02 / 2820167130.749845%0.165390-0.3497180.0882150.0116690.000400
ABT1May20P91.00PUT91.00$1.50$0.96 / 24$1.25 / 212123815.109807%-0.674440-0.5099060.1277900.016904-0.001710
ABT1May20C92.00CALL92.00$0.02$0.01 / 15$0.02 / 2711815526.229698%0.211833-0.4074060.1027850.0135960.000511
ABT1May20C91.00CALL91.00$0.03$0.01 / 4$0.02 / 121177816.685293%0.325518-0.5062970.1277900.0169040.000784
ABT1May20C91.50CALL91.50$0.03$0.01 / 15$0.02 / 271042821.558095%0.265436-0.4609580.1163190.0153870.000640
ABT1May20P93.00PUT93.00$3.25$2.96 / 31$3.25 / 4952310.000000%-0.873661-0.2953080.0735710.009732-0.002242
ABT1May20C89.00CALL89.00$0.80$0.40 / 1$1.05 / 24954414.151221%0.600555-0.5419920.1370300.0181260.001435
ABT1May20P92.00PUT92.00$2.55$1.73 / 28$2.68 / 24931630.000000%-0.788125-0.4110130.1027850.013596-0.002009
ABT1May20C93.50CALL93.50$0.01$0.01 / 3$0.01 / 68828737.140939%0.094307-0.2365390.0596500.0078910.000228
ABT1May20C96.00CALL96.00$0.01$0.01 / 2$0.01 / 295711,68356.596968%0.015608-0.0551590.0139040.0018390.000038
ABT1May20C95.00CALL95.00$0.01$0.01 / 1$0.01 / 230701,41548.997626%0.034295-0.1069520.0269630.0035670.000083
ABT1May20P88.50PUT88.50$0.02$0.01 / 3$0.09 / 223697920.398513%-0.332087-0.5127750.1288240.017041-0.000833
ABT1May20C94.00CALL94.00$0.01$0.01 / 5$0.01 / 30661,11141.163360%0.068852-0.1865530.0470400.0062220.000167
ABT1May20C93.00CALL93.00$0.02$0.02 / 1$0.01 / 166531735.146707%0.126296-0.2917040.0735710.0097320.000306
ABT1May20P94.00PUT94.00$4.63$3.55 / 30$4.25 / 3645470.000000%-0.931105-0.1901540.0470400.006222-0.002408
ABT1May20P91.50PUT91.50$1.92$1.54 / 27$2.15 / 276011321.913420%-0.734522-0.4645660.1163190.015387-0.001867
ABT1May20P95.00PUT95.00$5.27$5.05 / 8$5.30 / 8483350.000000%-0.965662-0.1105510.0269630.003567-0.002520
ABT1May20C98.00CALL98.00$0.01$0.01 / 7$0.01 / 44034771.203026%0.002474-0.0108240.0027280.0003610.000006
ABT1May20C100.00CALL100.00$0.01$0.01 / 148313,50785.165879%0.000277-0.0014460.0003640.0000480.000001
ABT1May20P87.50PUT87.50$0.01$0.01 / 35$0.03 / 25248826.744229%-0.213091-0.4103560.1031410.013644-0.000533
ABT1May20C88.00CALL88.00$1.98$1.42 / 1$2.12 / 30234932.115041%0.730494-0.4627950.1172050.0155040.001736
ABT1May20P87.00PUT87.00$0.02$0.02 / 27201,27031.770097%-0.164015-0.3490180.0877390.011606-0.000410
ABT1May20C85.00CALL85.00$4.80$4.65 / 12$4.95 / 81920773.919380%0.957069-0.1250150.0323540.0042800.002222
ABT1May20P96.00PUT96.00$6.40$5.60 / 24$6.30 / 818810.000000%-0.984349-0.0587560.0139040.001839-0.002592
ABT1May20C88.50CALL88.50$1.07$0.70 / 25$1.49 / 24175921.093039%0.667870-0.5091600.1288240.0170410.001592
ABT1May20C105.00CALL105.00$0.01$0.01 / 440161,725117.857463%0.000001-0.0000020.0000010.0000000.000000
ABT1May20P97.00PUT97.00$7.56$6.65 / 24$7.30 / 1153130.000000%-0.993462-0.0292720.0064720.000856-0.002642
ABT1May20C79.00CALL79.00$11.87$10.30 / 24$11.50 / 241541164.872954%0.9999310.0034830.0000390.0000050.002164
ABT1May20C77.00CALL77.00$13.82$11.90 / 24$13.00 / 2415540.000000%0.9999570.0036400.0000010.0000000.002110
ABT1May20P93.50PUT93.50$4.34$3.55 / 28$4.65 / 31128775.662958%-0.905650-0.2401420.0596500.007891-0.002333
ABT1May20C86.00CALL86.00$2.80$3.40 / 30$4.45 / 30125375.019132%0.910798-0.2239320.0572210.0075690.002134
ABT1May20C64.00CALL64.00$25.08$25.35 / 24$26.55 / 241215380.326141%0.9999570.0036760.0000010.0000000.001753
ABT1May20C97.00CALL97.00$0.01$0.01 / 400102,03763.987554%0.006495-0.0256770.0064720.0008560.000016
ABT1May20P86.50PUT86.50$0.05$0.03 / 26106839.481053%-0.122722-0.2867970.0721090.009539-0.000306
ABT1May20P85.00PUT85.00$0.01$0.02 / 27744051.176158%-0.042888-0.1286390.0323540.004280-0.000107
ABT1May20C99.00CALL99.00$0.01$0.01 / 1$0.03 / 24636785.534302%0.000864-0.0041440.0010440.0001380.000002
ABT1May20C87.50CALL87.50$1.69$1.38 / 26$2.95 / 266230.000000%0.786867-0.4067380.1031410.0136440.001864
ABT1May20C84.00CALL84.00$5.91$4.45 / 24$6.30 / 246510.000000%0.981858-0.0591110.0157820.0020880.002256
ABT1May20C86.50CALL86.50$3.28$2.45 / 26$3.45 / 95330.000000%0.877235-0.2831770.0721090.0095390.002064
ABT1May20C80.00CALL80.00$9.78$8.80 / 24$10.90 / 24547143.568376%0.9998250.0029090.0001830.0000240.002191
ABT1May20C45.00CALL45.00$44.85$42.95 / 24$45.80 / 245160.000000%0.9999570.0037230.0000010.0000000.001233
ABT1May20P100.00PUT100.00$10.37$9.25 / 10$11.20 / 244720.000000%-0.999680-0.0050330.0003640.000048-0.002739
ABT1May20C82.50CALL82.50$6.50$5.90 / 24$7.70 / 244170.000000%0.996142-0.0123840.0040290.0005330.002251
ABT1May20C102.00CALL102.00$0.01$0.03 / 243650113.311638%0.000022-0.0001350.0000340.0000040.000000
ABT1May20C101.00CALL101.00$0.01$0.01 / 1$0.03 / 25353100.176478%0.000082-0.0004610.0001160.0000150.000000
ABT1May20C87.00CALL87.00$2.76$0.31 / 24$4.20 / 363170.000000%0.835942-0.3453990.0877390.0116060.001974
ABT1May20C83.50CALL83.50$6.70$5.90 / 8$8.50 / 24315177.965140%0.988791-0.0377580.0104110.0013770.002260
ABT1May20P86.00PUT86.00$0.01$0.01 / 18621,11437.359463%-0.089159-0.2275530.0572210.007569-0.000222
ABT1May20P99.00PUT99.00$8.10$8.10 / 24$10.80 / 2411115.538791%-0.999093-0.0077340.0010440.000138-0.002710
ABT1May20C98.50CALL98.50$0.01$0.01 / 1$0.03 / 2417481.775626%0.001478-0.0067770.0017080.0002260.000004
ABT1May20P98.00PUT98.00$8.85$7.90 / 24$9.10 / 2414114.486842%-0.997483-0.0144160.0027280.000361-0.002679
ABT1May20C83.00CALL83.00$6.06$6.20 / 24$7.30 / 2412888.467730%0.993310-0.0226290.0066060.0008740.002257
ABT1May20C81.50CALL81.50$9.10$6.50 / 24$9.15 / 241200.000000%0.998836-0.0016410.0013270.0001760.002230
ABT1May20C79.50CALL79.50$10.30$9.95 / 24$11.60 / 24116205.969904%0.9998970.0032930.0000870.0000110.002178
ABT1May20P79.00PUT79.00$0.05$0.05 / 1$0.03 / 26118118.736205%-0.000026-0.0001560.0000390.0000050.000000
ABT1May20P35.00PUT35.00$0.02$0.02 / 951201664.263985%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C135.00CALL135.00$1.37 / 2800580.865973%0.0000010.0000000.0000010.0000000.000000
ABT1May20P135.00PUT135.00$44.05 / 24$46.55 / 24000.000000%-0.999957-0.0035010.0000010.000000-0.003699
ABT1May20C130.00CALL130.00$0.01$0.01 / 1021251.370136%0.0000010.0000000.0000010.0000000.000000
ABT1May20P130.00PUT130.00$39.95 / 24$40.80 / 2400296.535888%-0.999957-0.0035130.0000010.000000-0.003562
ABT1May20C125.00CALL125.00$0.01$0.01 / 210632227.662889%0.0000010.0000000.0000010.0000000.000000
ABT1May20P125.00PUT125.00$29.65$34.00 / 24$36.60 / 24000.000000%-0.999957-0.0035250.0000010.000000-0.003425
ABT1May20C120.00CALL120.00$0.01$0.01 / 220778202.663526%0.0000010.0000000.0000010.0000000.000000
ABT1May20P120.00PUT120.00$24.60$28.80 / 24$31.10 / 24000.000000%-0.999957-0.0035380.0000010.000000-0.003288
ABT1May20C115.00CALL115.00$0.01$0.01 / 100571176.198769%0.0000010.0000000.0000010.0000000.000000
ABT1May20P115.00PUT115.00$19.65$23.55 / 24$26.35 / 24000.000000%-0.999957-0.0035500.0000010.000000-0.003151
ABT1May20C110.00CALL110.00$0.01$0.01 / 340630148.034245%0.0000010.0000000.0000010.0000000.000000
ABT1May20P110.00PUT110.00$15.50$19.40 / 10$22.10 / 2400263.998984%-0.999957-0.0035620.0000010.000000-0.003014
ABT1May20P105.00PUT105.00$10.92$14.40 / 24$15.45 / 24000.000000%-0.999957-0.0035770.0000010.000000-0.002877
ABT1May20C104.00CALL104.00$0.02$0.01 / 1052111.539495%0.000001-0.0000090.0000020.0000000.000000
ABT1May20P104.00PUT104.00$13.70 / 24$14.60 / 24000.000000%-0.999956-0.0035860.0000020.000000-0.002849
ABT1May20C103.00CALL103.00$0.01$0.01 / 200200105.119245%0.000006-0.0000360.0000090.0000010.000000
ABT1May20P103.00PUT103.00$9.05$12.65 / 24$15.20 / 2400217.986365%-0.999952-0.0036160.0000090.000001-0.002822
ABT1May20P102.00PUT102.00$11.60 / 24$14.10 / 2400199.412298%-0.999935-0.0037170.0000340.000004-0.002794
ABT1May20P101.00PUT101.00$7.15$9.70 / 24$13.15 / 2401127.931143%-0.999876-0.0040450.0001160.000015-0.002767
ABT1May20P98.50PUT98.50$7.70 / 24$9.95 / 24000.000000%-0.998480-0.0103680.0017080.000226-0.002695
ABT1May20P84.00PUT84.00$0.05$0.01 / 502154.998424%-0.018100-0.0627380.0157820.002088-0.000045
ABT1May20P83.50PUT83.50$0.11$0.03 / 270269.605490%-0.011167-0.0413850.0104110.001377-0.000028
ABT1May20P83.00PUT83.00$0.10$0.03 / 2402674.531522%-0.006648-0.0262580.0066060.000874-0.000017
ABT1May20P82.50PUT82.50$0.03$0.03 / 2402579.446519%-0.003815-0.0160140.0040290.000533-0.000009
ABT1May20C82.00CALL82.00$13.50$6.35 / 24$8.30 / 240410.000000%0.997849-0.0057490.0023600.0003120.002241
ABT1May20P82.00PUT82.00$0.02$0.03 / 2402884.350629%-0.002108-0.0093800.0023600.000312-0.000005
ABT1May20P81.50PUT81.50$0.07$0.03 / 2402289.250609%-0.001121-0.0052740.0013270.000176-0.000003
ABT1May20C81.00CALL81.00$12.00$7.60 / 27$9.40 / 2401980.000000%0.9993840.0007900.0007160.0000950.002218
ABT1May20P81.00PUT81.00$0.04$0.03 / 3401894.148503%-0.000573-0.0028440.0007160.000095-0.000001
ABT1May20C80.50CALL80.50$11.70$8.55 / 24$10.20 / 24086141.559231%0.9996760.0021660.0003700.0000490.002205
ABT1May20P80.50PUT80.50$0.08$0.03 / 2401299.046171%-0.000281-0.0014700.0003700.000049-0.000001
ABT1May20P80.00PUT80.00$0.01$0.02 / 27016898.152387%-0.000133-0.0007270.0001830.0000240.000000
ABT1May20P79.50PUT79.50$0.02$0.02 / 2704102.842385%-0.000060-0.0003440.0000870.0000110.000000
ABT1May20C78.50CALL78.50$15.95$10.15 / 24$12.15 / 24060.000000%0.9999470.0035730.0000170.0000020.002151
ABT1May20P78.50PUT78.50$0.06$0.03 / 24026118.683332%-0.000011-0.0000670.0000170.0000020.000000
ABT1May20C78.00CALL78.00$11.50$10.55 / 24$13.00 / 24030151.139774%0.9999530.0036140.0000070.0000010.002137
ABT1May20P78.00PUT78.00$0.09$0.03 / 2607123.609812%-0.000004-0.0000280.0000070.0000010.000000
ABT1May20C77.50CALL77.50$17.45$10.50 / 24$13.75 / 24090.000000%0.9999560.0036320.0000030.0000000.002123
ABT1May20P77.50PUT77.50$0.04$0.03 / 26053128.550214%-0.000002-0.0000110.0000030.0000000.000000
ABT1May20P77.00PUT77.00$0.08$0.02 / 28021126.428985%-0.000001-0.0000040.0000010.0000000.000000
ABT1May20C76.50CALL76.50$12.50 / 24$13.95 / 2400150.809225%0.9999570.0036440.0000010.0000000.002096
ABT1May20P76.50PUT76.50$0.03 / 4000138.463738%-0.000001-0.0000010.0000010.0000000.000000
ABT1May20C76.00CALL76.00$7.15$12.45 / 24$15.25 / 2402193.326327%0.9999570.0036460.0000010.0000000.002082
ABT1May20P76.00PUT76.00$0.01$1.21 / 2802323.126852%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C75.50CALL75.50$10.75$12.35 / 24$14.75 / 24070.000000%0.9999570.0036470.0000010.0000000.002068
ABT1May20P75.50PUT75.50$0.04$0.03 / 25037148.438326%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C75.00CALL75.00$17.90$13.25 / 24$15.15 / 24040.000000%0.9999570.0036490.0000010.0000000.002055
ABT1May20P75.00PUT75.00$0.14$0.02 / 24024145.537289%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C74.50CALL74.50$19.40$13.60 / 24$17.45 / 2402246.104820%0.9999570.0036500.0000010.0000000.002041
ABT1May20P74.50PUT74.50$1.21 / 2800349.352600%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C74.00CALL74.00$11.45$15.40 / 24$17.20 / 2401293.156070%0.9999570.0036510.0000010.0000000.002027
ABT1May20P74.00PUT74.00$0.02 / 2400155.193755%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C73.50CALL73.50$21.75$13.90 / 25$17.30 / 24060.000000%0.9999570.0036520.0000010.0000000.002014
ABT1May20P73.50PUT73.50$8.50$0.60 / 2800297.110610%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C73.00CALL73.00$11.00$15.80 / 24$17.35 / 240280.000000%0.9999570.0036540.0000010.0000000.002000
ABT1May20P73.00PUT73.00$0.17$0.01 / 104152.224667%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C72.50CALL72.50$22.35$16.30 / 24$17.65 / 24040.000000%0.9999570.0036550.0000010.0000000.001986
ABT1May20P72.50PUT72.50$1.02 / 2800364.129462%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C72.00CALL72.00$8.80$16.30 / 24$19.10 / 2401182.821433%0.9999570.0036560.0000010.0000000.001973
ABT1May20P72.00PUT72.00$3.29$0.02 / 2805174.748994%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C71.50CALL71.50$16.40 / 24$19.80 / 24000.000000%0.9999570.0036570.0000010.0000000.001959
ABT1May20P71.50PUT71.50$0.60 / 2800328.080157%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C71.00CALL71.00$12.80$17.05 / 24$20.55 / 2400241.844328%0.9999570.0036590.0000010.0000000.001945
ABT1May20P71.00PUT71.00$0.15$0.75 / 2805356.618480%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C70.00CALL70.00$13.50$18.85 / 24$20.30 / 24030.000000%0.9999570.0036610.0000010.0000000.001918
ABT1May20P70.00PUT70.00$0.10$0.60 / 25026351.583506%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C69.00CALL69.00$19.55 / 24$21.15 / 24000.000000%0.9999570.0036640.0000010.0000000.001890
ABT1May20P69.00PUT69.00$0.21$0.02 / 28013204.776383%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C68.00CALL68.00$25.50$19.75 / 24$22.60 / 24000.000000%0.9999570.0036660.0000010.0000000.001863
ABT1May20P68.00PUT68.00$0.75 / 2800406.043541%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C67.00CALL67.00$21.75 / 24$23.50 / 24000.000000%0.9999570.0036680.0000010.0000000.001836
ABT1May20P67.00PUT67.00$0.09$0.60 / 28022399.477462%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C66.00CALL66.00$18.60$22.15 / 24$24.30 / 24020.000000%0.9999570.0036710.0000010.0000000.001808
ABT1May20P66.00PUT66.00$0.02$0.50 / 2801398.117173%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C65.00CALL65.00$23.80 / 24$26.40 / 2400399.976110%0.9999570.0036730.0000010.0000000.001781
ABT1May20P65.00PUT65.00$0.05$0.02 / 2809246.376487%-0.0000010.0000000.0000010.0000000.000000
ABT1May20P64.00PUT64.00$0.52$0.02 / 28013257.095355%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C60.00CALL60.00$11.25$28.60 / 24$31.15 / 2400416.486057%0.9999570.0036860.0000010.0000000.001644
ABT1May20P60.00PUT60.00$1.92$0.02 / 801301.432692%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C55.00CALL55.00$32.95 / 24$36.15 / 24000.000000%0.9999570.0036980.0000010.0000000.001507
ABT1May20P55.00PUT55.00$0.06$0.02 / 360811360.662367%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C50.00CALL50.00$45.00$37.35 / 24$41.50 / 24000.000000%0.9999570.0037100.0000010.0000000.001370
ABT1May20P50.00PUT50.00$0.01$0.01 / 104396.407936%-0.0000010.0000000.0000010.0000000.000000
ABT1May20P45.00PUT45.00$0.02 / 4400495.886491%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C40.00CALL40.00$55.20$49.35 / 24$50.15 / 2403673.642093%0.9999570.0037350.0000010.0000000.001096
ABT1May20P40.00PUT40.00$0.95$0.02 / 6302574.837999%-0.0000010.0000000.0000010.0000000.000000
ABT1May20C35.00CALL35.00$61.00$52.55 / 24$56.60 / 24070.000000%0.9999570.0037470.0000010.0000000.000959