ABT Option Chain

End of day data from June 5, 2020 for ABT options expired on June 5, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT5Jun20P91.00PUT91.00$1.59$0.80 / 24$2.01 / 2453765037.355379%-0.695233-0.5091950.1209560.016396-0.001761
ABT5Jun20C90.00CALL90.00$0.03$0.01 / 10$0.05 / 2027929610.065792%0.432758-0.5676380.1358520.0184150.001036
ABT5Jun20C89.00CALL89.00$0.38$0.13 / 24$1.23 / 242744621.921613%0.569837-0.5664940.1356950.0183940.001358
ABT5Jun20C89.50CALL89.50$0.40$0.13 / 30$0.74 / 242584524.297769%0.501125-0.5756100.1378130.0186810.001197
ABT5Jun20P89.00PUT89.00$0.01$0.01 / 1$0.28 / 2414530017.439500%-0.430120-0.5700140.1356950.018394-0.001080
ABT5Jun20C88.00CALL88.00$1.50$0.98 / 24$2.07 / 241305825.683379%0.700266-0.5005110.1200550.0162740.001661
ABT5Jun20P90.00PUT90.00$0.14$0.14 / 2$1.03 / 3511416911.607213%-0.567199-0.5711540.1358520.018415-0.001430
ABT5Jun20P88.00PUT88.00$0.03$0.01 / 1$0.05 / 2410914221.216814%-0.299691-0.5040350.1200550.016274-0.000750
ABT5Jun20P75.00PUT75.00$0.04$0.01 / 4$0.01 / 145286132.539754%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P86.00PUT86.00$0.03$0.01 / 25$0.62 / 24448077.753382%-0.108265-0.2694370.0642200.008705-0.000270
ABT5Jun20C90.50CALL90.50$0.04$0.02 / 8$0.03 / 1408015.434196%0.366710-0.5435610.1300500.0176290.000879
ABT5Jun20P89.50PUT89.50$0.05$0.05 / 1$0.77 / 24395420.896003%-0.498832-0.5791280.1378130.018681-0.001255
ABT5Jun20C91.00CALL91.00$0.03$0.02 / 6$0.03 / 203681820.851142%0.304724-0.5056820.1209560.0163960.000732
ABT5Jun20C92.50CALL92.50$0.04$0.04 / 1$0.04 / 393422639.077748%0.154779-0.3440080.0822410.0111480.000373
ABT5Jun20P91.50PUT91.50$1.69$1.27 / 24$2.61 / 243318147.851846%-0.751771-0.4607790.1093530.014823-0.001910
ABT5Jun20P85.00PUT85.00$0.09$0.02 / 2289849.290641%-0.055101-0.1614290.0384850.005217-0.000137
ABT5Jun20P90.50PUT90.50$0.65$0.20 / 37$1.50 / 24279925.193158%-0.633247-0.5470750.1300500.017629-0.001600
ABT5Jun20C93.00CALL93.00$0.02$0.01 / 2$0.01 / 102524734.852900%0.118452-0.2864640.0684750.0092820.000286
ABT5Jun20C95.00CALL95.00$0.01$0.01 / 1$0.01 / 22127350.726260%0.032857-0.1060560.0253420.0034350.000080
ABT5Jun20C95.50CALL95.50$0.01$0.01 / 7$0.01 / 3186954.534919%0.022610-0.0776560.0185550.0025150.000055
ABT5Jun20P93.00PUT93.00$3.72$2.68 / 24$3.85 / 241810168.744564%-0.881505-0.2899690.0684750.009282-0.002262
ABT5Jun20C92.00CALL92.00$0.03$0.02 / 1$0.05 / 391821333.049778%0.198042-0.4021000.0961430.0130320.000477
ABT5Jun20C93.50CALL93.50$0.02$0.03 / 5$0.55 / 451612280.244426%0.088752-0.2322910.0555200.0075260.000214
ABT5Jun20P92.50PUT92.50$3.03$2.21 / 24$3.00 / 24169952.226801%-0.845178-0.3475150.0822410.011148-0.002161
ABT5Jun20P87.00PUT87.00$0.05$0.04 / 1$0.20 / 241510644.965873%-0.189835-0.3932080.0936940.012701-0.000474
ABT5Jun20C85.00CALL85.00$3.90$3.60 / 24$5.40 / 24151655.152362%0.944856-0.1578940.0384850.0052170.002192
ABT5Jun20P92.00PUT92.00$2.14$1.70 / 24$2.55 / 241414343.252594%-0.801915-0.4056090.0961430.013032-0.002044
ABT5Jun20C98.00CALL98.00$0.17$0.99 / 241024196.431236%0.002545-0.0114070.0027250.0003690.000006
ABT5Jun20C97.00CALL97.00$0.03$0.01 / 21028665.665246%0.006491-0.0263600.0062970.0008540.000016
ABT5Jun20C100.00CALL100.00$0.01$0.01 / 1$0.01 / 1917186.790321%0.000307-0.0016330.0003900.0000530.000001
ABT5Jun20P93.50PUT93.50$3.85$3.00 / 24$5.55 / 247875.193518%-0.911205-0.2357940.0555200.007526-0.002347
ABT5Jun20C94.00CALL94.00$0.01$0.01 / 1$0.19 / 26518964.799006%0.065100-0.1835020.0438540.0059450.000157
ABT5Jun20C91.50CALL91.50$0.01$0.01 / 6428722.025592%0.248186-0.4572680.1093530.0148230.000597
ABT5Jun20C94.50CALL94.50$0.03$0.03 / 3$0.50 / 2439090.314382%0.046745-0.1412810.0337610.0045760.000113
ABT5Jun20C87.00CALL87.00$1.85$1.37 / 24$3.60 / 243330.651821%0.810122-0.3896800.0936940.0127010.001910
ABT5Jun20C105.00CALL105.00$0.01$0.03 / 50181136.480836%0.000001-0.0000030.0000010.0000000.000000
ABT5Jun20C97.50CALL97.50$0.02$0.01 / 115169.283413%0.004107-0.0175410.0041900.0005680.000010
ABT5Jun20C96.00CALL96.00$0.01$0.20 / 241101100.084646%0.015232-0.0554860.0132570.0017970.000037
ABT5Jun20P95.00PUT95.00$6.33$4.40 / 24$6.70 / 2411351.687713%-0.967100-0.1095530.0253420.003435-0.002523
ABT5Jun20C86.00CALL86.00$2.67$2.65 / 24$4.35 / 241244.646652%0.891692-0.2659050.0642200.0087050.002087
ABT5Jun20C130.00CALL130.00$0.63 / 2400453.730557%0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P130.00PUT130.00$34.70$39.00 / 24$42.25 / 2400323.214653%-0.999957-0.0033630.0000010.000000-0.003562
ABT5Jun20P125.00PUT125.00$33.75 / 24$37.25 / 2400371.068644%-0.999957-0.0033820.0000010.000000-0.003425
ABT5Jun20C125.00CALL125.00$0.01$0.01 / 2055229.139520%0.0000010.0000000.0000010.0000000.000000
ABT5Jun20C120.00CALL120.00$0.02$0.01 / 109204.155784%0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P120.00PUT120.00$28.90 / 24$32.20 / 2400207.210437%-0.999957-0.0034010.0000010.000000-0.003288
ABT5Jun20C115.00CALL115.00$0.01$0.01 / 1020745177.708151%0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P115.00PUT115.00$24.75$23.95 / 24$27.25 / 2400220.698314%-0.999957-0.0034200.0000010.000000-0.003151
ABT5Jun20P110.00PUT110.00$18.65 / 24$22.25 / 2400247.169439%-0.999957-0.0034400.0000010.000000-0.003014
ABT5Jun20C110.00CALL110.00$0.06$0.13 / 24085210.920776%0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P105.00PUT105.00$14.45 / 24$16.10 / 2400172.459831%-0.999956-0.0034620.0000010.000000-0.002877
ABT5Jun20P104.00PUT104.00$12.50 / 24$16.25 / 2400182.154535%-0.999955-0.0034750.0000030.000000-0.002849
ABT5Jun20C104.00CALL104.00$0.05$0.18 / 240162174.060106%0.000002-0.0000120.0000030.0000000.000000
ABT5Jun20P103.00PUT103.00$12.10 / 24$15.25 / 2400156.452889%-0.999950-0.0035130.0000110.000002-0.002822
ABT5Jun20C103.00CALL103.00$0.75$0.98 / 2401256.964777%0.000007-0.0000470.0000110.0000020.000000
ABT5Jun20C102.00CALL102.00$0.04$0.05 / 24023124.096365%0.000027-0.0001660.0000400.0000050.000000
ABT5Jun20P102.00PUT102.00$11.35 / 24$13.10 / 2400135.665985%-0.999930-0.0036370.0000400.000005-0.002794
ABT5Jun20P101.00PUT101.00$10.20 / 24$12.90 / 240095.122917%-0.999862-0.0040170.0001300.000018-0.002767
ABT5Jun20C101.00CALL101.00$1.15$0.01 / 101493.549546%0.000095-0.0005430.0001300.0000180.000000
ABT5Jun20P100.00PUT100.00$9.20$8.90 / 24$12.25 / 2400103.120887%-0.999650-0.0051110.0003900.000053-0.002739
ABT5Jun20P99.50PUT99.50$6.73$8.35 / 24$11.75 / 240084.792075%-0.999421-0.0062230.0006550.000089-0.002725
ABT5Jun20C99.50CALL99.50$0.05$0.01 / 101583.361785%0.000536-0.0027430.0006550.0000890.000001
ABT5Jun20P99.00PUT99.00$7.90 / 24$11.25 / 240095.244355%-0.999037-0.0079910.0010770.000146-0.002710
ABT5Jun20C99.00CALL99.00$0.01$0.62 / 24026178.334401%0.000920-0.0045090.0010770.0001460.000002
ABT5Jun20P98.50PUT98.50$7.60 / 24$10.65 / 2400105.784794%-0.998411-0.0107360.0017320.000235-0.002695
ABT5Jun20C98.50CALL98.50$0.07$0.18 / 240114123.143134%0.001545-0.0072520.0017320.0002350.000004
ABT5Jun20P98.00PUT98.00$7.50 / 24$10.15 / 2400132.491134%-0.997412-0.0148920.0027250.000369-0.002679
ABT5Jun20P97.50PUT97.50$6.85 / 24$9.20 / 2400134.269060%-0.995850-0.0210280.0041900.000568-0.002661
ABT5Jun20P97.00PUT97.00$5.70$6.00 / 24$8.15 / 2401122.519675%-0.993466-0.0298500.0062970.000854-0.002642
ABT5Jun20P96.50PUT96.50$6.15$5.55 / 24$8.70 / 240887.391294%-0.989909-0.0421920.0092460.001253-0.002619
ABT5Jun20C96.50CALL96.50$0.05$0.52 / 24046138.959504%0.010048-0.0387000.0092460.0012530.000024
ABT5Jun20P96.00PUT96.00$8.67$5.10 / 24$8.15 / 240282.621376%-0.984725-0.0589790.0132570.001797-0.002593
ABT5Jun20P95.50PUT95.50$2.91$4.85 / 24$6.70 / 240283.403380%-0.977347-0.0811520.0185550.002515-0.002562
ABT5Jun20P94.50PUT94.50$2.30$3.40 / 24$6.25 / 240278.281299%-0.953212-0.1447800.0337610.004576-0.002476
ABT5Jun20P94.00PUT94.00$3.66$2.76 / 24$6.10 / 240982.460343%-0.934857-0.1870030.0438540.005945-0.002418
ABT5Jun20P84.00PUT84.00$0.03$0.01 / 501553.293107%-0.024820-0.0841660.0200680.002720-0.000062
ABT5Jun20C84.00CALL84.00$3.75 / 24$7.15 / 240065.959697%0.975137-0.0806270.0200680.0027200.002240
ABT5Jun20P83.00PUT83.00$0.08$0.02 / 80768.255446%-0.009819-0.0379990.0090620.001228-0.000024
ABT5Jun20C83.00CALL83.00$4.80 / 24$7.90 / 2400118.812295%0.990138-0.0344560.0090620.0012280.002250
ABT5Jun20P80.00PUT80.00$0.01$0.07 / 24075117.192198%-0.000259-0.0013980.0003340.000045-0.000001
ABT5Jun20C80.00CALL80.00$7.85 / 24$10.85 / 2400163.756406%0.9996980.0021560.0003340.0000450.002191
ABT5Jun20C75.00CALL75.00$19.10$12.80 / 24$16.10 / 2401237.324595%0.9999570.0035740.0000010.0000000.002055
ABT5Jun20C70.00CALL70.00$17.80 / 24$21.05 / 2400294.188366%0.9999570.0035930.0000010.0000000.001918
ABT5Jun20P70.00PUT70.00$0.02$0.28 / 240230292.616259%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20P65.00PUT65.00$0.15$0.02 / 4011244.818677%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20C65.00CALL65.00$22.80 / 24$26.80 / 2400378.214932%0.9999570.0036120.0000010.0000000.001781
ABT5Jun20C60.00CALL60.00$27.80 / 24$30.95 / 2400390.887383%0.9999570.0036310.0000010.0000000.001644
ABT5Jun20P60.00PUT60.00$0.23$0.02 / 801299.907933%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20C55.00CALL55.00$32.80 / 24$36.00 / 2400547.175576%0.9999570.0036510.0000010.0000000.001507
ABT5Jun20P55.00PUT55.00$0.02 / 800359.164909%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20C50.00CALL50.00$37.75 / 24$40.95 / 2400674.334786%0.9999570.0036700.0000010.0000000.001370
ABT5Jun20P50.00PUT50.00$0.02 / 800423.585953%-0.0000010.0000000.0000010.0000000.000000
ABT5Jun20C45.00CALL45.00$46.11$42.80 / 24$46.10 / 2401811.500359%0.9999570.0036890.0000010.0000000.001233
ABT5Jun20P45.00PUT45.00$0.02 / 800494.437098%-0.0000010.0000000.0000010.0000000.000000