ABT Option Chain

End of day data from June 19, 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
ABT19Jun20C35.00CALL35.00$60.25$53.30 / 24$58.00 / 25018888.217436%0.9999570.0038000.0000010.0000000.000959
ABT19Jun20P145.00PUT145.00$53.45$51.90 / 24$56.45 / 2400415.897979%-0.999957-0.0033780.0000010.000000-0.003973
ABT19Jun20C37.50CALL37.50$60.80$51.00 / 25$55.60 / 2406793.720814%0.9999570.0037910.0000010.0000000.001027
ABT19Jun20C40.00CALL40.00$51.35$48.55 / 24$53.20 / 24014789.247667%0.9999570.0037810.0000010.0000000.001096
ABT19Jun20P140.00PUT140.00$48.20$46.90 / 24$51.50 / 2500401.592016%-0.999957-0.0033980.0000010.000000-0.003836
ABT19Jun20C42.50CALL42.50$49.00$46.00 / 25$50.60 / 24014689.775083%0.9999570.0037720.0000010.0000000.001164
ABT19Jun20C45.00CALL45.00$46.45$43.45 / 24$48.00 / 25024579.873124%0.9999570.0037620.0000010.0000000.001233
ABT19Jun20P135.00PUT135.00$45.15$41.90 / 24$46.40 / 2400364.935667%-0.999957-0.0034170.0000010.000000-0.003699
ABT19Jun20C47.50CALL47.50$41.25$40.95 / 24$45.50 / 25018538.711673%0.9999570.0037520.0000010.0000000.001301
ABT19Jun20C50.00CALL50.00$41.15$38.60 / 24$43.20 / 24120603.878966%0.9999570.0037430.0000010.0000000.001370
ABT19Jun20P130.00PUT130.00$40.75$36.60 / 24$41.45 / 2400308.030542%-0.999957-0.0034360.0000010.000000-0.003562
ABT19Jun20C55.00CALL55.00$35.82$34.55 / 24$36.40 / 240395416.556366%0.9999570.0037240.0000010.0000000.001507
ABT19Jun20P125.00PUT125.00$34.70$32.00 / 25$36.60 / 2400305.696999%-0.999957-0.0034550.0000010.000000-0.003425
ABT19Jun20C57.50CALL57.50$35.30$30.95 / 24$35.50 / 25019392.330005%0.9999570.0037140.0000010.0000000.001575
ABT19Jun20C60.00CALL60.00$31.86$28.55 / 24$33.20 / 24140430.771849%0.9999570.0037040.0000010.0000000.001644
ABT19Jun20P120.00PUT120.00$31.30$26.90 / 24$31.50 / 2500299.180168%-0.999957-0.0034740.0000010.000000-0.003288
ABT19Jun20C62.50CALL62.50$27.75$26.15 / 24$30.60 / 2409393.954462%0.9999570.0036950.0000010.0000000.001712
ABT19Jun20C65.00CALL65.00$26.16$23.65 / 24$28.20 / 24161372.529568%0.9999570.0036850.0000010.0000000.001781
ABT19Jun20P115.00PUT115.00$23.20$21.90 / 24$26.50 / 25052182.426521%-0.999957-0.0034940.0000010.000000-0.003151
ABT19Jun20C67.50CALL67.50$25.35$21.10 / 24$25.60 / 24075316.456884%0.9999570.0036760.0000010.0000000.001849
ABT19Jun20C70.00CALL70.00$21.51$19.40 / 24$23.20 / 2433433369.163417%0.9999570.0036660.0000010.0000000.001918
ABT19Jun20C72.50CALL72.50$18.57$17.90 / 24$19.20 / 240895291.815858%0.9999570.0036570.0000010.0000000.001986
ABT19Jun20P110.00PUT110.00$19.23$16.90 / 24$21.35 / 24029159.536362%-0.999957-0.0035130.0000010.000000-0.003014
ABT19Jun20C75.00CALL75.00$15.99$14.20 / 29$18.20 / 2416716278.236931%0.9999570.0036470.0000010.0000000.002055
ABT19Jun20C77.50CALL77.50$14.80$12.80 / 30$13.65 / 3061,068154.872751%0.9999560.0036360.0000010.0000000.002123
ABT19Jun20P105.00PUT105.00$13.20$11.90 / 24$16.05 / 241128171.153248%-0.999955-0.0035400.0000020.000000-0.002877
ABT19Jun20C80.00CALL80.00$11.44$8.30 / 24$11.20 / 2420924104.949991%0.9999300.0034660.0000410.0000050.002192
ABT19Jun20P100.00PUT100.00$9.02$8.10 / 24$10.65 / 24118790.432521%-0.999111-0.0076150.0010240.000137-0.002738
ABT19Jun20P101.00PUT101.00$8.00 / 25$12.55 / 2400138.429315%-0.999686-0.0049610.0003560.000048-0.002766
ABT19Jun20C82.50CALL82.50$8.35$7.70 / 24$8.70 / 24281,19693.484224%0.998805-0.0017850.0013590.0001820.002257
ABT19Jun20P99.00PUT99.00$8.00$5.90 / 24$10.35 / 240079.265110%-0.997529-0.0141960.0026810.000359-0.002706
ABT19Jun20C83.00CALL83.00$8.39$5.90 / 24$10.20 / 241031144.477753%0.997796-0.0059730.0024120.0003230.002269
ABT19Jun20C85.00CALL85.00$5.70$5.00 / 41$6.55 / 321402,82483.398712%0.981553-0.0600330.0160060.0021410.002283
ABT19Jun20C83.50CALL83.50$6.95$5.00 / 25$9.60 / 24032105.386431%0.996056-0.0127210.0041090.0005500.002278
ABT19Jun20P98.00PUT98.00$6.80$4.95 / 24$9.50 / 250077.657708%-0.993568-0.0288660.0063770.000853-0.002669
ABT19Jun20C84.00CALL84.00$5.30$4.50 / 25$9.20 / 24024106.827768%0.993174-0.0231200.0067240.0008990.002284
ABT19Jun20P97.50PUT97.50$6.50$4.30 / 24$8.80 / 2415064.966584%-0.989931-0.0411670.0094770.001268-0.002647
ABT19Jun20P95.00PUT95.00$4.00$4.00 / 27$4.55 / 26291,11662.700827%-0.931827-0.1886320.0466540.006240-0.002436
ABT19Jun20P97.00PUT97.00$5.70$3.90 / 24$8.35 / 240180.648529%-0.984571-0.0580530.0137330.001837-0.002620
ABT19Jun20P95.50PUT95.50$4.90$3.50 / 25$6.65 / 3301283.396458%-0.951370-0.1454450.0357640.004783-0.002497
ABT19Jun20P96.50PUT96.50$5.85$3.30 / 24$7.85 / 240158.102424%-0.976869-0.0805180.0193950.002594-0.002587
ABT19Jun20C87.50CALL87.50$3.55$3.05 / 21$3.45 / 31942,40249.880593%0.876008-0.2852300.0726060.0097110.002085
ABT19Jun20P96.00PUT96.00$4.35$2.90 / 31$7.40 / 20156.758293%-0.966083-0.1094480.0266880.003569-0.002547
ABT19Jun20C88.00CALL88.00$3.20$2.38 / 28$2.97 / 262619130.871295%0.834479-0.3474650.0882370.0118010.001993
ABT19Jun20C86.00CALL86.00$4.75$2.34 / 26$6.20 / 2401686.622365%0.956478-0.1264750.0327110.0043750.002247
ABT19Jun20C86.50CALL86.50$5.56$2.32 / 31$6.60 / 3361185.777131%0.936352-0.1723180.0442340.0059160.002210
ABT19Jun20C87.00CALL87.00$4.27$2.11 / 22$5.45 / 1181559.940663%0.909802-0.2258580.0576890.0077160.002156
ABT19Jun20P94.00PUT94.00$1.86$1.99 / 24$4.50 / 3233643.810531%-0.874778-0.2935070.0731090.009778-0.002269
ABT19Jun20P93.00PUT93.00$1.76$1.78 / 41$2.67 / 31184025.934317%-0.789680-0.4092750.1023310.013687-0.002035
ABT19Jun20P94.50PUT94.50$4.20$1.76 / 26$5.75 / 2501838.005513%-0.906560-0.2384500.0592190.007920-0.002360
ABT19Jun20C89.00CALL89.00$2.27$1.60 / 11$1.88 / 113818030.023561%0.728607-0.4644890.1176030.0157290.001751
ABT19Jun20P93.50PUT93.50$2.41$1.29 / 18$4.20 / 2661742.128571%-0.835902-0.3515010.0877440.011736-0.002161
ABT19Jun20P92.50PUT92.50$1.27$1.13 / 24$1.96 / 315151,57431.871238%-0.736283-0.4630330.1159140.015503-0.001891
ABT19Jun20C88.50CALL88.50$2.51$0.91 / 24$4.90 / 3258385.606441%0.785178-0.4086860.1036050.0138570.001882
ABT19Jun20C89.50CALL89.50$1.61$0.75 / 24$1.78 / 25812525.578516%0.665826-0.5104740.1291240.0172700.001605
ABT19Jun20C90.00CALL90.00$1.19$0.52 / 28$1.43 / 317354,54331.257865%0.598408-0.5428290.1372080.0183510.001446
ABT19Jun20P92.00PUT92.00$0.85$0.49 / 58$1.53 / 312322816.580151%-0.676380-0.5086980.1274650.017048-0.001733
ABT19Jun20C90.50CALL90.50$0.50$0.24 / 2$0.84 / 17124724.189643%0.528314-0.5588630.1411820.0188830.001279
ABT19Jun20P91.00PUT91.00$0.22$0.09 / 24$0.69 / 241681948.649750%-0.542239-0.5609640.1407440.018824-0.001383
ABT19Jun20C91.50CALL91.50$0.05$0.05 / 2$0.08 / 18212230417.231238%0.388806-0.5388100.1360070.0181900.000945
ABT19Jun20P91.50PUT91.50$0.25$0.05 / 31$1.04 / 3118406.654987%-0.611151-0.5423940.1360070.018190-0.001562
ABT19Jun20C97.00CALL97.00$0.02$0.02 / 10$0.01 / 52446359.247511%0.015386-0.0544900.0137330.0018370.000038
ABT19Jun20C95.50CALL95.50$0.01$0.02 / 1$0.01 / 1317847.391584%0.048587-0.1418770.0357640.0047830.000119
ABT19Jun20P88.00PUT88.00$0.02$0.02 / 2$0.06 / 33339835.781581%-0.165477-0.3510620.0882370.011801-0.000418
ABT19Jun20P87.50PUT87.50$0.01$0.02 / 4$0.01 / 38182334.466200%-0.123948-0.2888290.0726060.009711-0.000313
ABT19Jun20C105.00CALL105.00$0.08$0.01 / 1$0.01 / 27314,607110.506471%0.000001-0.0000090.0000020.0000000.000000
ABT19Jun20C95.00CALL95.00$0.01$0.01 / 1$0.01 / 1401386,11340.844443%0.068130-0.1850610.0466540.0062400.000167
ABT19Jun20C94.50CALL94.50$0.01$0.01 / 28$0.05 / 561226443.948628%0.093397-0.2348780.0592190.0079200.000229
ABT19Jun20C94.00CALL94.00$0.01$0.01 / 4$0.04 / 1481961,06138.037475%0.125179-0.2899330.0731090.0097780.000306
ABT19Jun20C93.50CALL93.50$0.03$0.01 / 2$0.18 / 983416244.827708%0.164054-0.3479250.0877440.0117360.000401
ABT19Jun20C93.00CALL93.00$0.02$0.01 / 21$0.06 / 17820121930.654300%0.210277-0.4056970.1023310.0136870.000513
ABT19Jun20C92.50CALL92.50$0.01$0.01 / 1$0.02 / 83632,47321.467095%0.263674-0.4594530.1159140.0155030.000643
ABT19Jun20C92.00CALL92.00$0.01$0.01 / 1$0.18 / 15613981926.600468%0.323576-0.5051160.1274650.0170480.000788
ABT19Jun20C91.00CALL91.00$0.30$0.01 / 1$0.11 / 383595669.630719%0.457718-0.5573790.1407440.0188240.001111
ABT19Jun20P90.50PUT90.50$0.01$0.01 / 1$2.47 / 27825869.620072%-0.471643-0.5624510.1411820.018883-0.001200
ABT19Jun20P90.00PUT90.00$0.02$0.01 / 32$0.03 / 241872,59710.300572%-0.401548-0.5464180.1372080.018351-0.001020
ABT19Jun20P89.50PUT89.50$0.04$0.01 / 15$0.48 / 4656935.647583%-0.334130-0.5140650.1291240.017270-0.000847
ABT19Jun20P89.00PUT89.00$0.02$0.01 / 10$0.06 / 451637323.911497%-0.271350-0.4680830.1176030.015729-0.000687
ABT19Jun20P86.00PUT86.00$0.01$0.01 / 1$0.01 / 3660545.581259%-0.043479-0.1300800.0327110.004375-0.000109
ABT19Jun20P85.00PUT85.00$0.01$0.01 / 1$0.13 / 46491,91974.442070%-0.018404-0.0636410.0160060.002141-0.000046
ABT19Jun20P84.00PUT84.00$0.01$0.01 / 1$0.01 / 19510762.876814%-0.006783-0.0267330.0067240.000899-0.000017
ABT19Jun20P82.50PUT82.50$0.04$0.01 / 4$0.36 / 2473,411124.308629%-0.001151-0.0054040.0013590.000182-0.000003
ABT19Jun20P80.00PUT80.00$0.03$0.01 / 2$0.45 / 4174,123163.000756%-0.000027-0.0001620.0000410.0000050.000000
ABT19Jun20C145.00CALL145.00$0.07$0.01 / 1013309.323339%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C140.00CALL140.00$0.04$0.03 / 350131322.374717%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C135.00CALL135.00$0.01$0.01 / 40409267.146267%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C130.00CALL130.00$0.01$0.01 / 10691244.540778%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 200490220.774011%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 4512,275195.697617%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C115.00CALL115.00$0.01$0.01 / 5254,593169.136310%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C110.00CALL110.00$0.01$0.01 / 3044,283140.853981%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C101.00CALL101.00$0.01$0.40 / 2440106163.131637%0.000270-0.0014130.0003560.0000480.000001
ABT19Jun20C100.00CALL100.00$0.06$0.01 / 49226510,31077.551764%0.000845-0.0040640.0010240.0001370.000002
ABT19Jun20C99.00CALL99.00$0.03$0.01 / 407670.567484%0.002428-0.0106410.0026810.0003590.000006
ABT19Jun20C98.00CALL98.00$0.01$0.01 / 20617763.426616%0.006388-0.0253070.0063770.0008530.000016
ABT19Jun20C97.50CALL97.50$0.01$0.01 / 27111,94859.791055%0.010025-0.0376070.0094770.0012680.000025
ABT19Jun20C96.50CALL96.50$0.03$0.01 / 204952.380043%0.023088-0.0769540.0193950.0025940.000057
ABT19Jun20C96.00CALL96.00$0.02$0.05 / 46026262.669799%0.033874-0.1058820.0266880.0035690.000083
ABT19Jun20P88.50PUT88.50$0.02$0.05 / 33452831.901273%-0.214778-0.4122820.1036050.013857-0.000543
ABT19Jun20P87.00PUT87.00$0.01$0.06 / 302233850.450513%-0.090154-0.2294590.0576890.007716-0.000227
ABT19Jun20P86.50PUT86.50$0.07$0.05 / 24027753.921456%-0.063604-0.1759210.0442340.005916-0.000160
ABT19Jun20P83.50PUT83.50$0.23$0.56 / 3005153.816389%-0.003900-0.0163360.0041090.000550-0.000010
ABT19Jun20P83.00PUT83.00$0.16$0.39 / 460590144.082383%-0.002160-0.0095890.0024120.000323-0.000005
ABT19Jun20P77.50PUT77.50$0.01$0.18 / 2904,796184.981938%-0.000001-0.0000020.0000010.0000000.000000
ABT19Jun20P75.00PUT75.00$0.06$0.04 / 3104,258167.942460%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P72.50PUT72.50$0.01$0.11 / 4601,451226.402613%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P70.00PUT70.00$0.01$0.04 / 2401,475220.525134%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P67.50PUT67.50$0.05$1.24 / 460592490.094683%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P65.00PUT65.00$0.01$0.10 / 270611313.949227%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P62.50PUT62.50$0.01$1.56 / 450102625.445926%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P60.00PUT60.00$0.01$0.36 / 2802,289473.104435%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P57.50PUT57.50$0.37$1.31 / 2607695.080372%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P55.00PUT55.00$0.01$0.01 / 430231342.472019%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P50.00PUT50.00$0.03$1.87 / 26065952.679521%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P47.50PUT47.50$0.08$1.16 / 26096895.777068%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P45.00PUT45.00$0.04$0.10 / 24052609.633232%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P42.50PUT42.50$0.01$1.52 / 240211098.318409%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P40.00PUT40.00$0.35$2.13 / 4804441287.768784%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P37.50PUT37.50$0.03$0.73 / 150891054.966676%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P35.00PUT35.00$0.03$1.39 / 150901308.786021%-0.0000010.0000000.0000010.0000000.000000