ABT Option Chain

End of day data from June 17, 2020 for ABT options expired on June 19, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Jun20C90.00CALL90.00$1.58$1.50 / 7$1.69 / 208275,34233.424240%0.582094-0.3206340.0787060.0321730.004148
ABT19Jun20C55.00CALL55.00$35.82$35.70 / 24$36.75 / 24433440318.526265%0.9998680.0037630.0000010.0000000.004520
ABT19Jun20P91.00PUT91.00$1.18$0.96 / 8$1.18 / 2831011430.817489%-0.497958-0.3315470.0804170.032872-0.003888
ABT19Jun20C95.00CALL95.00$0.06$0.06 / 13$0.09 / 12436,34132.035616%0.216675-0.2418470.0591690.0241870.001570
ABT19Jun20P90.00PUT90.00$0.61$0.60 / 10$0.70 / 302372,68131.623344%-0.417774-0.3242440.0787060.032173-0.003249
ABT19Jun20C94.50CALL94.50$0.15$0.08 / 8$0.12 / 2017711931.121071%0.246114-0.2596140.0635280.0259680.001781
ABT19Jun20C92.50CALL92.50$0.38$0.32 / 8$0.49 / 301472,62130.551731%0.384077-0.3143640.0770010.0314760.002763
ABT19Jun20P90.50PUT90.50$0.85$0.75 / 8$0.87 / 2012418330.259848%-0.457761-0.3295620.0799680.032688-0.003567
ABT19Jun20C87.50CALL87.50$4.22$3.15 / 82$3.70 / 201142,47624.578919%0.765275-0.2510110.0618900.0252990.005382
ABT19Jun20C100.00CALL100.00$0.01$0.01 / 1$0.01 / 14510110,36443.735151%0.042406-0.0745400.0182150.0074460.000310
ABT19Jun20C91.00CALL91.00$0.94$0.87 / 8$1.07 / 209552231.146678%0.501910-0.3279410.0804170.0328720.003592
ABT19Jun20C91.50CALL91.50$0.65$0.66 / 2$0.85 / 689031031.282917%0.461913-0.3265910.0800520.0327230.003312
ABT19Jun20C94.00CALL94.00$0.14$0.11 / 3$0.20 / 50891,03931.515250%0.277744-0.2761710.0675930.0276300.002007
ABT19Jun20C92.00CALL92.00$0.50$0.45 / 9$0.65 / 658866230.530050%0.422511-0.3220020.0788980.0322510.003035
ABT19Jun20C93.00CALL93.00$0.24$0.23 / 3$0.32 / 258720229.875944%0.346948-0.3039470.0744280.0304240.002500
ABT19Jun20P87.00PUT87.00$0.17$0.11 / 33$0.41 / 926438644.832392%-0.203604-0.2346530.0570450.023318-0.001569
ABT19Jun20C82.50CALL82.50$9.20$8.40 / 8$8.75 / 30641,21073.324821%0.964100-0.0615110.0158570.0064820.006508
ABT19Jun20P87.50PUT87.50$0.14$0.12 / 30$0.21 / 20621,00635.346391%-0.234593-0.2546320.0618900.025299-0.001810
ABT19Jun20C90.50CALL90.50$1.20$1.15 / 8$1.30 / 245924731.051951%0.542106-0.3259550.0799680.0326880.003871
ABT19Jun20P89.00PUT89.00$0.38$0.34 / 12$0.50 / 785736034.438857%-0.340048-0.3041260.0738680.030195-0.002636
ABT19Jun20P88.50PUT88.50$0.20$0.23 / 9$0.35 / 85050833.716301%-0.303078-0.2898300.0704140.028783-0.002345
ABT19Jun20P85.00PUT85.00$0.10$0.06 / 11$0.12 / 41501,96146.682565%-0.104740-0.1504260.0365920.014958-0.000803
ABT19Jun20C85.00CALL85.00$6.44$5.40 / 83$6.10 / 20472,81740.782037%0.895128-0.1467940.0365920.0149580.006183
ABT19Jun20C93.50CALL93.50$0.25$0.16 / 30$0.22 / 204018429.846467%0.311421-0.2910870.0712610.0291290.002247
ABT19Jun20P82.50PUT82.50$0.06$0.04 / 14$0.07 / 30373,42457.385447%-0.035768-0.0651540.0158570.006482-0.000273
ABT19Jun20C97.50CALL97.50$0.01$0.01 / 30$0.02 / 2322,28735.308997%0.103930-0.1488320.0363860.0148740.000757
ABT19Jun20P92.50PUT92.50$2.08$1.57 / 121$2.19 / 94321,60325.334690%-0.615791-0.3179630.0770010.031476-0.004839
ABT19Jun20P80.00PUT80.00$0.03$0.02 / 9$0.05 / 1264,13467.462966%-0.008992-0.0201100.0048960.002001-0.000068
ABT19Jun20C96.50CALL96.50$0.03$0.02 / 1$0.06 / 1235936.017078%0.142186-0.1854260.0453440.0185350.001033
ABT19Jun20C105.00CALL105.00$0.01$0.01 / 15204,62262.802226%0.004428-0.0107110.0026160.0010690.000033
ABT19Jun20C89.50CALL89.50$2.07$1.84 / 8$2.08 / 241712634.716737%0.621464-0.3120850.0766560.0313350.004418
ABT19Jun20P72.50PUT72.50$0.01$0.11 / 30151,466131.929179%-0.000015-0.0000550.0000130.0000060.000000
ABT19Jun20P88.00PUT88.00$0.26$0.10 / 36$0.32 / 691429634.031377%-0.267830-0.2731850.0663850.027136-0.002070
ABT19Jun20C88.50CALL88.50$2.84$2.47 / 30$2.83 / 28109032.380836%0.696790-0.2862130.0704140.0287830.004928
ABT19Jun20P93.50PUT93.50$2.32$2.20 / 33$2.93 / 309814.481422%-0.688447-0.2946810.0712610.029129-0.005437
ABT19Jun20C88.00CALL88.00$3.60$2.70 / 57$3.20 / 12819824.166583%0.732038-0.2695670.0663850.0271360.005163
ABT19Jun20P95.00PUT95.00$3.58$4.00 / 27$4.25 / 1771,14623.644294%-0.783193-0.2454340.0591690.024187-0.006238
ABT19Jun20P86.50PUT86.50$0.17$0.09 / 20$0.15 / 20729039.413355%-0.175039-0.2137530.0519730.021245-0.001347
ABT19Jun20C89.00CALL89.00$2.66$1.96 / 78$2.36 / 12619228.404712%0.659820-0.3005120.0738680.0301950.004679
ABT19Jun20C87.00CALL87.00$4.75$3.85 / 27$4.15 / 1251635.187716%0.796264-0.2310310.0570450.0233180.005582
ABT19Jun20C75.00CALL75.00$15.82$15.55 / 24$16.35 / 245717104.375431%0.9996740.0030670.0001480.0000610.006163
ABT19Jun20P89.50PUT89.50$0.30$0.44 / 8$0.59 / 2546532.771930%-0.378404-0.3156960.0766560.031335-0.002938
ABT19Jun20C80.00CALL80.00$11.64$10.60 / 30$12.10 / 204930114.083904%0.990876-0.0164560.0048960.0020010.006507
ABT19Jun20P92.00PUT92.00$1.71$1.54 / 8$1.76 / 25322530.169899%-0.577356-0.3256030.0788980.032251-0.004527
ABT19Jun20P91.50PUT91.50$0.94$1.24 / 9$1.39 / 2033629.696282%-0.537955-0.3301950.0800520.032723-0.004209
ABT19Jun20C86.50CALL86.50$4.35$4.40 / 8$5.30 / 322759.306937%0.824828-0.2101280.0519730.0212450.005762
ABT19Jun20P97.50PUT97.50$6.45$6.50 / 14$6.95 / 24115150.245147%-0.895938-0.1524090.0363860.014874-0.007257
ABT19Jun20C96.00CALL96.00$0.07$0.04 / 7$0.05 / 10126934.173277%0.164692-0.2043620.0499820.0204310.001196
ABT19Jun20P94.00PUT94.00$3.30$3.15 / 20$3.35 / 2013730.550304%-0.722124-0.2797630.0675930.027630-0.005719
ABT19Jun20P93.00PUT93.00$2.79$2.31 / 8$2.52 / 2613531.114060%-0.652920-0.3075430.0744280.030424-0.005144
ABT19Jun20C86.00CALL86.00$4.75$4.70 / 28$5.10 / 1011627.731729%0.850853-0.1888080.0467970.0191290.005923
ABT19Jun20P86.00PUT86.00$0.11$0.08 / 13$0.13 / 30162341.555071%-0.149015-0.1924350.0467970.019129-0.001146
ABT19Jun20P84.00PUT84.00$0.06$0.02 / 43$0.25 / 50110758.008394%-0.070528-0.1118940.0272250.011129-0.000540
ABT19Jun20C83.50CALL83.50$7.30$7.20 / 24$8.25 / 241077.333909%0.942960-0.0910350.0230380.0094170.006428
ABT19Jun20C77.50CALL77.50$13.60$13.25 / 24$13.55 / 2011,10070.518478%0.998267-0.0006210.0010440.0004270.006358
ABT19Jun20C145.00CALL145.00$0.07$0.49 / 28013294.155461%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P145.00PUT145.00$53.45$53.40 / 24$54.90 / 2400204.427942%-0.999868-0.0033690.0000010.000000-0.011918
ABT19Jun20C140.00CALL140.00$0.04$0.03 / 300131185.117640%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P140.00PUT140.00$48.20$48.25 / 24$49.85 / 2400254.863703%-0.999868-0.0033900.0000010.000000-0.011507
ABT19Jun20C135.00CALL135.00$0.01$0.01 / 3000409153.318430%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P135.00PUT135.00$45.15$43.20 / 24$44.30 / 2400217.075885%-0.999868-0.0034120.0000010.000000-0.011096
ABT19Jun20C130.00CALL130.00$0.01$0.01 / 10691140.256883%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P130.00PUT130.00$40.75$38.65 / 24$40.00 / 2400206.057176%-0.999868-0.0034340.0000010.000000-0.010685
ABT19Jun20C125.00CALL125.00$0.01$0.02 / 200490135.873670%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P125.00PUT125.00$34.70$33.45 / 24$34.85 / 2400147.009362%-0.999868-0.0034560.0000010.000000-0.010274
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 45202,275112.041141%0.000001-0.0000010.0000010.0000000.000000
ABT19Jun20P120.00PUT120.00$31.30$28.85 / 24$30.00 / 2400180.639630%-0.999868-0.0034790.0000010.000000-0.009863
ABT19Jun20C115.00CALL115.00$0.01$0.01 / 2004,59396.693631%0.000009-0.0000340.0000080.0000030.000000
ABT19Jun20P115.00PUT115.00$23.20$23.20 / 24$25.30 / 24052136.555114%-0.999859-0.0035340.0000080.000003-0.009452
ABT19Jun20C110.00CALL110.00$0.01$0.01 / 3104,28380.345483%0.000260-0.0008000.0001950.0000800.000002
ABT19Jun20P110.00PUT110.00$19.23$18.95 / 24$19.90 / 24029135.183624%-0.999608-0.0043220.0001950.000080-0.009039
ABT19Jun20P105.00PUT105.00$14.22$13.95 / 24$14.75 / 240128102.882592%-0.995439-0.0142550.0026160.001069-0.008597
ABT19Jun20C101.00CALL101.00$0.01$0.06 / 46010661.447798%0.028340-0.0535490.0130840.0053480.000207
ABT19Jun20P101.00PUT101.00$9.30 / 24$10.50 / 240078.643005%-0.971528-0.0571110.0130840.005348-0.008094
ABT19Jun20P100.00PUT100.00$9.36$8.30 / 24$9.25 / 20018751.744970%-0.957462-0.0781060.0182150.007446-0.007909
ABT19Jun20C99.00CALL99.00$0.03$0.01 / 507639.694094%0.061872-0.1006470.0245990.0100550.000452
ABT19Jun20P99.00PUT99.00$8.00$7.40 / 24$9.40 / 240272.894521%-0.937996-0.1042170.0245990.010055-0.007685
ABT19Jun20C98.00CALL98.00$0.04$0.03 / 8017741.502978%0.087995-0.1316940.0321930.0131600.000641
ABT19Jun20P98.00PUT98.00$6.80$6.30 / 24$7.25 / 80442.422170%-0.911873-0.1352680.0321930.013160-0.007413
ABT19Jun20C97.00CALL97.00$0.05$0.18 / 30046452.795438%0.121958-0.1668210.0407890.0166730.000887
ABT19Jun20P97.00PUT97.00$5.70$6.00 / 9$6.95 / 240164.337588%-0.877910-0.1704000.0407890.016673-0.007085
ABT19Jun20P96.50PUT96.50$5.85$5.55 / 1$5.95 / 240146.585453%-0.857682-0.1890070.0453440.018535-0.006898
ABT19Jun20P96.00PUT96.00$4.35$4.95 / 24$5.90 / 240154.617239%-0.835176-0.2079450.0499820.020431-0.006695
ABT19Jun20C95.50CALL95.50$0.06$0.05 / 5$0.07 / 11018833.349842%0.189521-0.2232940.0546210.0223270.001375
ABT19Jun20P95.50PUT95.50$4.90$4.55 / 8$5.60 / 2701258.383099%-0.810347-0.2268790.0546210.022327-0.006475
ABT19Jun20P94.50PUT94.50$4.20$3.55 / 25$3.85 / 2601830.262715%-0.753754-0.2632040.0635280.025968-0.005986
ABT19Jun20C84.00CALL84.00$5.30$6.85 / 8$7.75 / 2402477.956304%0.929339-0.1082580.0272250.0111290.006364
ABT19Jun20P83.50PUT83.50$0.23$0.06 / 2$0.25 / 600563.381195%-0.056908-0.0946740.0230380.009417-0.000435
ABT19Jun20C83.00CALL83.00$7.40$7.30 / 24$8.30 / 2403256.048442%0.954481-0.0754230.0192410.0078650.006475
ABT19Jun20P83.00PUT83.00$0.16$0.03 / 10$0.23 / 93059064.309780%-0.045387-0.0790630.0192410.007865-0.000347
ABT19Jun20P77.50PUT77.50$0.01$0.17 / 6704,796106.900748%-0.001600-0.0042850.0010440.000427-0.000012
ABT19Jun20P75.00PUT75.00$0.06$0.38 / 2004,258148.211371%-0.000194-0.0006080.0001480.000061-0.000001
ABT19Jun20C72.50CALL72.50$16.71$18.10 / 24$18.80 / 240895120.123841%0.9998530.0036310.0000130.0000060.005959
ABT19Jun20C70.00CALL70.00$18.41$20.30 / 24$21.10 / 240433120.892163%0.9998670.0036940.0000010.0000000.005753
ABT19Jun20P70.00PUT70.00$0.07$0.01 / 3801,475108.937991%-0.000001-0.0000030.0000010.0000000.000000
ABT19Jun20C67.50CALL67.50$25.35$22.90 / 24$24.20 / 24075177.995494%0.9998680.0037080.0000010.0000000.005548
ABT19Jun20P67.50PUT67.50$0.05$0.16 / 240592177.776940%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C65.00CALL65.00$25.11$25.05 / 24$26.75 / 24061138.366470%0.9998680.0037190.0000010.0000000.005342
ABT19Jun20P65.00PUT65.00$0.01$0.03 / 200611154.623503%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C62.50CALL62.50$27.75$27.75 / 24$28.65 / 2409201.342057%0.9998680.0037300.0000010.0000000.005137
ABT19Jun20P62.50PUT62.50$0.01$0.16 / 400102216.587299%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C60.00CALL60.00$32.60$29.80 / 24$32.65 / 24040270.755872%0.9998680.0037410.0000010.0000000.004931
ABT19Jun20P60.00PUT60.00$0.01$0.03 / 1902,289187.593928%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C57.50CALL57.50$35.30$32.50 / 24$34.20 / 24025152.709475%0.9998680.0037520.0000010.0000000.004726
ABT19Jun20P57.50PUT57.50$0.37$0.03 / 2807204.981806%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P55.00PUT55.00$0.01$0.04 / 330231230.805367%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C50.00CALL50.00$42.55$40.30 / 24$41.15 / 24020356.671304%0.9998680.0037850.0000010.0000000.004110
ABT19Jun20P50.00PUT50.00$0.03$0.18 / 29065332.742337%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C47.50CALL47.50$41.25$42.25 / 24$44.05 / 24018329.714673%0.9998680.0037960.0000010.0000000.003904
ABT19Jun20P47.50PUT47.50$0.08$0.03 / 29096282.330343%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C45.00CALL45.00$46.45$44.95 / 24$46.20 / 24024323.070614%0.9998680.0038070.0000010.0000000.003699
ABT19Jun20P45.00PUT45.00$0.04$0.03 / 29052304.090115%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$47.40 / 24$49.30 / 24014347.927177%0.9998680.0038180.0000010.0000000.003493
ABT19Jun20P42.50PUT42.50$0.01$0.18 / 29021413.113478%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$49.65 / 24$51.95 / 24014388.674178%0.9998680.0038290.0000010.0000000.003288
ABT19Jun20P40.00PUT40.00$0.35$0.03 / 280444351.409606%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$51.35 / 24$55.10 / 2406404.532191%0.9998680.0038400.0000010.0000000.003082
ABT19Jun20P37.50PUT37.50$0.03$0.03 / 29089377.318314%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$55.45 / 24$56.15 / 24018312.315348%0.9998680.0038510.0000010.0000000.002877
ABT19Jun20P35.00PUT35.00$0.03$0.18 / 29090509.005303%-0.0000010.0000000.0000010.0000000.000000