ABT Option Chain

End of day data from June 18, 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
ABT19Jun20C97.50CALL97.50$0.02$0.04 / 22$0.01 / 174092,28247.336186%0.055423-0.1122140.0278550.0075200.000271
ABT19Jun20C95.00CALL95.00$0.02$0.01 / 1$0.02 / 253996,33629.937279%0.156837-0.2406430.0597690.0161360.000762
ABT19Jun20C90.00CALL90.00$1.00$0.53 / 30$1.01 / 303714,8195.396045%0.584702-0.3895020.0970360.0261970.002798
ABT19Jun20P90.00PUT90.00$0.47$0.46 / 5$0.99 / 262562,65839.908408%-0.415210-0.3930860.0970360.026197-0.002133
ABT19Jun20C92.50CALL92.50$0.15$0.10 / 30$0.15 / 402542,63124.331478%0.342722-0.3679060.0914690.0246940.001656
ABT19Jun20C91.00CALL91.00$0.43$0.37 / 5$0.87 / 2519251027.207061%0.485765-0.3986820.0992220.0267870.002334
ABT19Jun20C92.00CALL92.00$0.21$0.15 / 1$0.20 / 3615470322.246720%0.388743-0.3836100.0954010.0257560.001875
ABT19Jun20P87.50PUT87.50$0.10$0.05 / 50$0.12 / 1013594835.321876%-0.197495-0.2797730.0691510.018669-0.001007
ABT19Jun20P88.00PUT88.00$0.12$0.11 / 19$0.20 / 2212729436.783038%-0.235187-0.3096310.0765160.020657-0.001201
ABT19Jun20C91.50CALL91.50$0.32$0.20 / 1$0.70 / 110530828.265462%0.436645-0.3940550.0980320.0264660.002102
ABT19Jun20P87.00PUT87.00$0.08$0.03 / 30$0.11 / 207838337.754254%-0.163525-0.2484650.0614230.016583-0.000833
ABT19Jun20C85.00CALL85.00$5.46$4.50 / 46$5.40 / 20712,81648.749968%0.933816-0.1256480.0319700.0086310.004322
ABT19Jun20P89.00PUT89.00$0.20$0.19 / 5$0.28 / 86537431.599835%-0.320397-0.3605120.0890490.024041-0.001641
ABT19Jun20C90.50CALL90.50$0.74$0.12 / 24$1.00 / 245024415.404978%0.535371-0.3971760.0988940.0266990.002568
ABT19Jun20P95.00PUT95.00$4.52$4.45 / 33$4.85 / 10311,14165.383131%-0.843075-0.2442040.0597690.016136-0.004443
ABT19Jun20C83.50CALL83.50$6.95$6.05 / 30$7.10 / 3031164.330516%0.971701-0.0614270.0160910.0043440.004433
ABT19Jun20C93.00CALL93.00$0.10$0.06 / 7$0.22 / 403021929.887982%0.299154-0.3477010.0864230.0233320.001447
ABT19Jun20P86.00PUT86.00$0.06$0.03 / 8$0.08 / 103062243.473258%-0.107254-0.1858470.0459560.012407-0.000545
ABT19Jun20P90.50PUT90.50$0.69$0.56 / 24$0.93 / 82825432.594315%-0.464541-0.4007580.0988940.026699-0.002391
ABT19Jun20C100.00CALL100.00$0.01$0.01 / 952610,33354.228627%0.015140-0.0382890.0095010.0025650.000074
ABT19Jun20C89.50CALL89.50$1.32$0.91 / 30$1.73 / 332612215.272835%0.632992-0.3759100.0937110.0253000.003022
ABT19Jun20P93.00PUT93.00$2.63$2.67 / 25$2.88 / 10193550.916459%-0.700759-0.3512710.0864230.023332-0.003649
ABT19Jun20P85.00PUT85.00$0.04$0.02 / 21$0.11 / 75151,92652.653319%-0.066097-0.1292540.0319700.008631-0.000335
ABT19Jun20P92.50PUT92.50$1.96$2.06 / 30$2.57 / 32121,58246.740307%-0.657190-0.3714780.0914690.024694-0.003413
ABT19Jun20P89.50PUT89.50$0.29$0.26 / 11$0.71 / 24126737.298782%-0.366920-0.3794960.0937110.025300-0.001882
ABT19Jun20P88.50PUT88.50$0.10$0.11 / 36$0.45 / 1171252739.483385%-0.276300-0.3369050.0832380.022472-0.001413
ABT19Jun20P86.50PUT86.50$0.07$0.04 / 8$0.10 / 301228541.729928%-0.133437-0.2168170.0536070.014473-0.000679
ABT19Jun20C80.00CALL80.00$10.35$10.10 / 27$10.95 / 2912930106.416214%0.997893-0.0028010.0015920.0004300.004373
ABT19Jun20C95.50CALL95.50$0.01$0.01 / 11118830.995595%0.130053-0.2120730.0526660.0142180.000633
ABT19Jun20C94.50CALL94.50$0.05$0.02 / 48$0.03 / 11025929.352514%0.187184-0.2693930.0669200.0180670.000909
ABT19Jun20C89.00CALL89.00$1.72$1.39 / 33$1.57 / 111019024.309772%0.679515-0.3569240.0890490.0240410.003236
ABT19Jun20C87.50CALL87.50$3.17$2.73 / 20$3.30 / 31102,40938.595453%0.802417-0.2761780.0691510.0186690.003787
ABT19Jun20C94.00CALL94.00$0.02$0.02 / 2$0.05 / 2091,06327.839334%0.221105-0.2974600.0739050.0199520.001072
ABT19Jun20P91.00PUT91.00$0.99$0.59 / 24$1.55 / 25919135.375323%-0.514148-0.4022610.0992220.026787-0.002652
ABT19Jun20C96.00CALL96.00$0.02$0.01 / 13$0.04 / 40726938.574669%0.106728-0.1844240.0457940.0123630.000520
ABT19Jun20C93.50CALL93.50$0.06$0.01 / 35$0.08 / 1716225.719079%0.258501-0.3238930.0804880.0217300.001252
ABT19Jun20C82.50CALL82.50$8.10$7.65 / 14$8.55 / 2471,19096.896163%0.985282-0.0336640.0092250.0024910.004447
ABT19Jun20C88.00CALL88.00$2.64$2.32 / 20$2.85 / 30619641.213054%0.764725-0.3060380.0765160.0206570.003621
ABT19Jun20C86.50CALL86.50$4.00$1.81 / 25$5.95 / 256732.977313%0.866475-0.2132180.0536070.0144730.004061
ABT19Jun20P91.50PUT91.50$1.27$1.42 / 8$1.90 / 2053546.829174%-0.563267-0.3976320.0980320.026466-0.002911
ABT19Jun20C105.00CALL105.00$0.01$0.01 / 544,60777.552983%0.000540-0.0019150.0004750.0001280.000003
ABT19Jun20C97.00CALL97.00$0.01$0.01 / 1$0.02 / 5446441.235688%0.069671-0.1341250.0332970.0089890.000340
ABT19Jun20P92.00PUT92.00$1.64$1.55 / 32$2.17 / 30422442.227933%-0.611169-0.3871850.0954010.025756-0.003166
ABT19Jun20C75.00CALL75.00$15.55$14.45 / 24$15.75 / 243716130.916216%0.9999050.0036180.0000080.0000020.004110
ABT19Jun20P84.00PUT84.00$0.07$0.02 / 22$0.14 / 30210762.736094%-0.038124-0.0833720.0206250.005568-0.000193
ABT19Jun20C83.00CALL83.00$6.85$6.15 / 20$8.95 / 2013282.869551%0.979409-0.0461270.0123070.0033230.004444
ABT19Jun20P82.50PUT82.50$0.03$0.02 / 1$0.07 / 2013,41167.160476%-0.014630-0.0372820.0092250.002491-0.000074
ABT19Jun20C72.50CALL72.50$18.57$16.95 / 24$18.70 / 241895160.577956%0.9999120.0036620.0000010.0000000.003973
ABT19Jun20P70.00PUT70.00$0.01$0.04 / 3411,475156.563322%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C145.00CALL145.00$0.07$1.52 / 34013461.880189%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P145.00PUT145.00$53.45$52.30 / 30$56.75 / 2400329.840117%-0.999912-0.0033350.0000010.000000-0.007945
ABT19Jun20C140.00CALL140.00$0.04$0.03 / 250131227.364474%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P140.00PUT140.00$48.20$47.50 / 24$51.60 / 2400314.404051%-0.999912-0.0033570.0000010.000000-0.007671
ABT19Jun20C135.00CALL135.00$0.01$0.31 / 1210409292.004220%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P135.00PUT135.00$45.15$42.50 / 24$46.75 / 2400304.877792%-0.999912-0.0033800.0000010.000000-0.007397
ABT19Jun20C130.00CALL130.00$0.01$0.01 / 100691172.372720%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P130.00PUT130.00$40.75$37.50 / 24$41.75 / 2400282.107743%-0.999912-0.0034030.0000010.000000-0.007123
ABT19Jun20C125.00CALL125.00$0.01$0.03 / 50490174.828211%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P125.00PUT125.00$34.70$32.50 / 24$36.75 / 2400257.971818%-0.999912-0.0034250.0000010.000000-0.006849
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 1502,275137.825130%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P120.00PUT120.00$31.30$27.50 / 24$31.75 / 2400232.267603%-0.999912-0.0034480.0000010.000000-0.006575
ABT19Jun20C115.00CALL115.00$0.01$0.01 / 2804,593119.036701%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P115.00PUT115.00$23.20$22.30 / 20$26.15 / 24052148.779876%-0.999912-0.0034710.0000010.000000-0.006301
ABT19Jun20C110.00CALL110.00$0.01$0.01 / 3304,28399.025921%0.000008-0.0000360.0000090.0000020.000000
ABT19Jun20P110.00PUT110.00$19.23$17.40 / 24$21.75 / 24029169.696008%-0.999904-0.0035290.0000090.000002-0.006027
ABT19Jun20P105.00PUT105.00$14.22$14.30 / 24$14.90 / 240128140.168833%-0.999372-0.0054310.0004750.000128-0.005751
ABT19Jun20C101.00CALL101.00$0.01$0.18 / 30010693.992031%0.008396-0.0229420.0056920.0015370.000041
ABT19Jun20P101.00PUT101.00$8.50 / 24$12.75 / 2400113.821637%-0.991516-0.0264760.0056920.001537-0.005493
ABT19Jun20P100.00PUT100.00$9.36$9.00 / 24$9.95 / 24018793.594451%-0.984772-0.0418280.0095010.002565-0.005405
ABT19Jun20C99.00CALL99.00$0.03$0.04 / 1907659.922109%0.026230-0.0610190.0151430.0040880.000128
ABT19Jun20P99.00PUT99.00$8.00$6.85 / 24$10.75 / 2402110.137922%-0.973682-0.0645620.0151430.004088-0.005296
ABT19Jun20C98.00CALL98.00$0.04$0.01 / 20017744.227652%0.043636-0.0927170.0230130.0062130.000213
ABT19Jun20P98.00PUT98.00$6.80$6.15 / 24$9.15 / 240491.950964%-0.956276-0.0962650.0230130.006213-0.005157
ABT19Jun20P97.50PUT97.50$6.45$6.25 / 24$7.95 / 24015084.364186%-0.944489-0.1157630.0278550.007520-0.005072
ABT19Jun20P97.00PUT97.00$5.70$5.35 / 20$8.10 / 200188.144398%-0.930241-0.1376770.0332970.008989-0.004975
ABT19Jun20C96.50CALL96.50$0.03$0.01 / 12$0.03 / 104940.134178%0.086680-0.1582930.0393010.0106100.000423
ABT19Jun20P96.50PUT96.50$5.85$4.30 / 20$8.00 / 200179.096945%-0.913232-0.1618470.0393010.010610-0.004865
ABT19Jun20P96.00PUT96.00$4.35$3.75 / 20$7.10 / 200159.048108%-0.893184-0.1879810.0457940.012363-0.004740
ABT19Jun20P95.50PUT95.50$4.90$3.10 / 20$6.75 / 2001255.037531%-0.869859-0.2156320.0526660.014218-0.004600
ABT19Jun20P94.50PUT94.50$4.20$2.19 / 20$5.85 / 2001853.029475%-0.812728-0.2729560.0669200.018067-0.004269
ABT19Jun20P94.00PUT94.00$4.87$3.60 / 26$4.90 / 2003683.539998%-0.778807-0.3010250.0739050.019952-0.004078
ABT19Jun20P93.50PUT93.50$2.32$1.80 / 20$4.05 / 2001737.897226%-0.741412-0.3274610.0804880.021730-0.003871
ABT19Jun20C88.50CALL88.50$2.84$1.67 / 30$2.48 / 4108332.190916%0.723612-0.3333140.0832380.0224720.003437
ABT19Jun20C87.00CALL87.00$4.75$1.43 / 20$4.20 / 2001535.248110%0.836387-0.2448680.0614230.0165830.003934
ABT19Jun20C86.00CALL86.00$4.75$2.41 / 20$6.55 / 2001649.401782%0.892658-0.1822460.0459560.0124070.004167
ABT19Jun20C84.00CALL84.00$5.30$4.65 / 20$7.35 / 2002441.250190%0.961788-0.0797620.0206250.0055680.004410
ABT19Jun20P83.50PUT83.50$0.23$0.04 / 21$0.33 / 410579.984992%-0.028211-0.0650400.0160910.004344-0.000143
ABT19Jun20P83.00PUT83.00$0.16$0.01 / 20$0.18 / 111059072.925240%-0.020503-0.0497420.0123070.003323-0.000104
ABT19Jun20P80.00PUT80.00$0.03$0.34 / 11004,123127.762127%-0.002019-0.0064300.0015920.000430-0.000010
ABT19Jun20C77.50CALL77.50$13.60$12.10 / 20$13.80 / 2001,100115.227135%0.9997480.0030080.0001560.0000420.004246
ABT19Jun20P77.50PUT77.50$0.01$0.18 / 10004,796131.598158%-0.000164-0.0006320.0001560.000042-0.000001
ABT19Jun20P75.00PUT75.00$0.06$0.50 / 2004,258193.363256%-0.000007-0.0000340.0000080.0000020.000000
ABT19Jun20P72.50PUT72.50$0.01$0.13 / 7701,451165.525453%-0.000001-0.0000010.0000010.0000000.000000
ABT19Jun20C70.00CALL70.00$18.41$19.25 / 24$21.70 / 240433183.827213%0.9999120.0036740.0000010.0000000.003836
ABT19Jun20C67.50CALL67.50$25.35$20.75 / 24$24.70 / 24075241.058155%0.9999120.0036850.0000010.0000000.003699
ABT19Jun20P67.50PUT67.50$0.05$0.30 / 1120592244.323852%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C65.00CALL65.00$25.11$23.25 / 24$27.60 / 24061211.756400%0.9999120.0036970.0000010.0000000.003562
ABT19Jun20P65.00PUT65.00$0.01$0.10 / 320611222.666912%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C62.50CALL62.50$27.75$25.40 / 24$29.95 / 2409292.939400%0.9999120.0037080.0000010.0000000.003425
ABT19Jun20P62.50PUT62.50$0.01$1.08 / 270102398.378847%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C60.00CALL60.00$32.60$28.25 / 24$32.45 / 24040177.265182%0.9999120.0037190.0000010.0000000.003288
ABT19Jun20P60.00PUT60.00$0.01$0.18 / 10102,289295.191158%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C57.50CALL57.50$35.30$30.35 / 24$34.85 / 24019234.147026%0.9999120.0037300.0000010.0000000.003151
ABT19Jun20P57.50PUT57.50$0.37$1.18 / 2007478.498900%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C55.00CALL55.00$35.82$34.95 / 24$37.00 / 240395357.054747%0.9999120.0037420.0000010.0000000.003014
ABT19Jun20P55.00PUT55.00$0.01$1.08 / 270231503.793416%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C50.00CALL50.00$42.55$37.90 / 20$42.35 / 24020432.843620%0.9999120.0037640.0000010.0000000.002740
ABT19Jun20P50.00PUT50.00$0.03$1.18 / 20065594.590036%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C47.50CALL47.50$41.25$40.40 / 24$44.90 / 24018324.333872%0.9999120.0037760.0000010.0000000.002603
ABT19Jun20P47.50PUT47.50$0.08$1.18 / 20096636.960156%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C45.00CALL45.00$46.45$43.25 / 24$47.50 / 24024366.251412%0.9999120.0037870.0000010.0000000.002466
ABT19Jun20P45.00PUT45.00$0.04$0.02 / 2052355.961298%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$45.55 / 24$50.20 / 20014394.205337%0.9999120.0037980.0000010.0000000.002329
ABT19Jun20P42.50PUT42.50$0.01$0.02 / 2021383.029781%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$48.25 / 24$52.65 / 24014497.231968%0.9999120.0038100.0000010.0000000.002192
ABT19Jun20P40.00PUT40.00$0.35$0.02 / 20444411.715010%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$50.75 / 24$55.00 / 2406455.364242%0.9999120.0038210.0000010.0000000.002055
ABT19Jun20P37.50PUT37.50$0.03$1.08 / 37089814.959947%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$53.25 / 24$57.50 / 24018489.082330%0.9999120.0038320.0000010.0000000.001918
ABT19Jun20P35.00PUT35.00$0.03$0.52 / 37090746.175459%-0.0000010.0000000.0000010.0000000.000000