ABT Option Chain

End of day data from July 2, 2020 for ABT options expired on July 2, 2020.

Data From

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT2Jul20C93.00CALL93.00$0.02$0.02 / 1$0.04 / 18452028812.499437%0.369244-0.4136390.1715230.0182170.000918
ABT2Jul20C92.00CALL92.00$0.07$0.01 / 1$0.33 / 403929832.433545%0.547541-0.4336420.1800600.0191230.001356
ABT2Jul20C89.50CALL89.50$2.76$2.52 / 70$2.87 / 6515027627.085247%0.898760-0.1914140.0804760.0085470.002193
ABT2Jul20C92.50CALL92.50$0.01$0.02 / 13$0.04 / 232941,6886.102804%0.457071-0.4345550.1803010.0191490.001134
ABT2Jul20C91.50CALL91.50$0.55$0.12 / 75$1.28 / 697413317.522530%0.636061-0.4106560.1706940.0181290.001572
ABT2Jul20C91.00CALL91.00$1.15$0.77 / 99$1.65 / 1057451416.574471%0.718266-0.3686850.1534710.0162990.001771
ABT2Jul20C90.00CALL90.00$2.12$2.02 / 70$3.05 / 805747755.867978%0.851056-0.2520690.1054730.0112020.002085
ABT2Jul20C94.00CALL94.00$0.02$0.01 / 1$0.01 / 15612218.963370%0.217012-0.3223120.1335450.0141830.000541
ABT2Jul20C89.00CALL89.00$3.27$2.04 / 123$3.90 / 1005134734.090021%0.934394-0.1369690.0580270.0061630.002271
ABT2Jul20P92.50PUT92.50$0.46$0.06 / 85$0.91 / 101276317.465617%-0.542886-0.4382050.1803010.019149-0.001400
ABT2Jul20C90.50CALL90.50$2.09$0.33 / 122$2.49 / 1072551221.350754%0.790657-0.3134630.1307560.0138870.001943
ABT2Jul20P92.00PUT92.00$0.01$0.02 / 21$0.13 / 17824268.694378%-0.452416-0.4372940.1800600.019123-0.001164
ABT2Jul20C95.00CALL95.00$0.01$0.01 / 1$0.02 / 82326729.344885%0.110091-0.2065320.0855300.0090840.000275
ABT2Jul20C93.50CALL93.50$0.02$0.02 / 1$0.04 / 234167218.131397%0.288187-0.3743200.1551490.0164780.000718
ABT2Jul20C87.50CALL87.50$5.08$3.80 / 125$5.30 / 110153258.470627%0.986829-0.0335100.0153470.0016300.002364
ABT2Jul20P90.00PUT90.00$0.02$0.01 / 2$0.01 / 471411023.641726%-0.148901-0.2557290.1054730.011202-0.000381
ABT2Jul20P93.00PUT93.00$0.51$0.11 / 61$1.41 / 61112715.661368%-0.630713-0.4172870.1715230.018217-0.001630
ABT2Jul20C97.00CALL97.00$0.03$0.01 / 4$0.03 / 51621448.020530%0.017880-0.0483460.0200090.0021250.000045
ABT2Jul20P80.00PUT80.00$0.07$0.56 / 1176200225.340003%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20P91.00PUT91.00$0.01$0.01 / 11$0.03 / 2459316.486050%-0.281691-0.3723410.1534710.016299-0.000723
ABT2Jul20P89.00PUT89.00$0.02$0.02 / 1$0.03 / 36510437.731651%-0.065563-0.1406320.0580270.006163-0.000167
ABT2Jul20C94.50CALL94.50$0.01$0.01 / 10$0.24 / 6142140.552250%0.157503-0.2642880.1094730.0116270.000393
ABT2Jul20C87.00CALL87.00$5.63$3.60 / 60$6.05 / 6042761.377322%0.993062-0.0175030.0087410.0009280.002366
ABT2Jul20P95.00PUT95.00$2.60$2.40 / 35$3.35 / 692445.069143%-0.889866-0.2101740.0855300.009084-0.002328
ABT2Jul20P88.50PUT88.50$0.01$0.01 / 1213536.862142%-0.040413-0.0957220.0395030.004195-0.000103
ABT2Jul20C88.50CALL88.50$3.50$3.55 / 67$4.35 / 92213569.908594%0.959544-0.0920570.0395030.0041950.002322
ABT2Jul20C100.00CALL100.00$0.01$0.01 / 10130065.354443%0.000367-0.0014640.0006060.0000640.000001
ABT2Jul20P85.50PUT85.50$0.20$0.03 / 33112272.998093%-0.000707-0.0026930.0011120.000118-0.000002
ABT2Jul20P84.50PUT84.50$0.01$0.05 / 67112389.688293%-0.000114-0.0004940.0002040.0000220.000000
ABT2Jul20P84.00PUT84.00$0.04$0.03 / 25143587.266517%-0.000042-0.0001910.0000790.0000080.000000
ABT2Jul20C80.00CALL80.00$12.10$11.55 / 60$12.75 / 6012597.165303%0.9999570.0036950.0000010.0000000.002192
ABT2Jul20P110.00PUT110.00$17.60 / 20$18.80 / 6000236.794708%-0.999957-0.0035880.0000010.000000-0.003014
ABT2Jul20C110.00CALL110.00$0.01$0.01 / 300159129.441245%0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C105.00CALL105.00$0.09$0.01 / 4022898.796857%0.0000010.0000000.0000010.0000000.000000
ABT2Jul20P105.00PUT105.00$12.45 / 24$14.25 / 6000205.406372%-0.999957-0.0036060.0000010.000000-0.002877
ABT2Jul20P100.00PUT100.00$11.65$6.35 / 60$8.35 / 6000114.532709%-0.999590-0.0050880.0006060.000064-0.002739
ABT2Jul20P99.00PUT99.00$5.45 / 60$7.30 / 600077.996133%-0.998396-0.0091880.0023010.000244-0.002708
ABT2Jul20C99.00CALL99.00$0.04$0.18 / 8101596.961377%0.001561-0.0055600.0023010.0002440.000004
ABT2Jul20C98.00CALL98.00$0.09$0.01 / 603050.917567%0.005708-0.0178690.0073940.0007850.000014
ABT2Jul20P98.00PUT98.00$9.00$4.75 / 60$6.10 / 600056.613189%-0.994249-0.0215000.0073940.000785-0.002671
ABT2Jul20P97.00PUT97.00$7.50$3.65 / 60$5.25 / 660059.963556%-0.982077-0.0519800.0200090.002125-0.002613
ABT2Jul20P96.00PUT96.00$2.61 / 60$4.00 / 240055.103087%-0.952013-0.1131550.0453380.004815-0.002510
ABT2Jul20C96.00CALL96.00$0.05$0.03 / 34040842.487992%0.047944-0.1095170.0453380.0048150.000120
ABT2Jul20C95.50CALL95.50$0.03$0.01 / 30011131.610220%0.074066-0.1539390.0637380.0067690.000185
ABT2Jul20P95.50PUT95.50$2.14 / 63$3.60 / 640037.029007%-0.925891-0.1575780.0637380.006769-0.002431
ABT2Jul20P94.50PUT94.50$1.87 / 36$2.52 / 240039.276700%-0.842453-0.2679310.1094730.011627-0.002196
ABT2Jul20P94.00PUT94.00$3.21$0.38 / 60$2.17 / 630031.004773%-0.782944-0.3259570.1335450.014183-0.002034
ABT2Jul20P93.50PUT93.50$4.72$0.09 / 63$2.22 / 6901014.101303%-0.711770-0.3779670.1551490.016478-0.001844
ABT2Jul20P91.50PUT91.50$0.56$0.01 / 4$0.02 / 309810.306599%-0.363896-0.4143110.1706940.018129-0.000935
ABT2Jul20P90.50PUT90.50$0.32$0.01 / 24$0.03 / 26011321.644280%-0.209300-0.3171210.1307560.013887-0.000536
ABT2Jul20P89.50PUT89.50$0.18$0.15 / 7904050.259566%-0.101197-0.1950750.0804760.008547-0.000259
ABT2Jul20C88.00CALL88.00$3.69$3.95 / 21$5.90 / 9073116.076672%0.976300-0.0577880.0253650.0026940.002351
ABT2Jul20P88.00PUT88.00$0.21$0.13 / 86014766.760856%-0.023657-0.0614550.0253650.002694-0.000060
ABT2Jul20P87.50PUT87.50$0.18$0.03 / 37010353.779707%-0.013128-0.0371790.0153470.001630-0.000033
ABT2Jul20P87.00PUT87.00$0.11$0.03 / 36025858.619982%-0.006895-0.0211730.0087410.000928-0.000018
ABT2Jul20P86.50PUT86.50$0.26$0.03 / 29024763.433231%-0.003421-0.0113390.0046810.000497-0.000009
ABT2Jul20C86.50CALL86.50$2.77$5.25 / 69$6.10 / 78014190.804526%0.996535-0.0076670.0046810.0004970.002361
ABT2Jul20P86.00PUT86.00$0.02$0.03 / 23013468.224195%-0.001602-0.0057040.0023550.000250-0.000004
ABT2Jul20C86.00CALL86.00$4.96$5.50 / 60$7.00 / 300760.687435%0.998355-0.0020310.0023550.0002500.002352
ABT2Jul20C85.50CALL85.50$3.35$6.40 / 20$7.05 / 600575.641423%0.9992500.0009830.0011120.0001180.002341
ABT2Jul20P85.00PUT85.00$0.04$0.01 / 5014966.656083%-0.000293-0.0011920.0004920.000052-0.000001
ABT2Jul20C85.00CALL85.00$6.63$6.90 / 20$7.35 / 20030102.011263%0.9996640.0024860.0004920.0000520.002328
ABT2Jul20C84.50CALL84.50$5.00$7.30 / 24$8.25 / 600785.909643%0.9998430.0031850.0002040.0000220.002315
ABT2Jul20C84.00CALL84.00$6.41$7.15 / 60$8.60 / 6001290.805944%0.9999150.0034900.0000790.0000080.002301
ABT2Jul20C83.00CALL83.00$6.24$8.55 / 60$9.80 / 6009101.412034%0.9999520.0036610.0000100.0000010.002274
ABT2Jul20P83.00PUT83.00$0.01$0.01 / 2023783.536884%-0.000005-0.0000230.0000100.0000010.000000
ABT2Jul20P82.00PUT82.00$0.11$0.06 / 2805118.452405%-0.000001-0.0000020.0000010.0000000.000000
ABT2Jul20C82.00CALL82.00$6.90$9.05 / 60$12.00 / 6003163.543911%0.9999560.0036860.0000010.0000000.002247
ABT2Jul20P81.00PUT81.00$1.36 / 6100284.724368%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C81.00CALL81.00$10.90 / 21$11.50 / 6000103.960311%0.9999570.0036910.0000010.0000000.002219
ABT2Jul20P75.00PUT75.00$0.91$0.01 / 1023152.540554%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C75.00CALL75.00$12.05$16.25 / 60$17.90 / 60041193.797472%0.9999570.0037130.0000010.0000000.002055
ABT2Jul20P70.00PUT70.00$0.07$0.73 / 61012399.290873%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C70.00CALL70.00$20.15$21.00 / 60$22.55 / 60019223.927803%0.9999570.0037310.0000010.0000000.001918
ABT2Jul20P65.00PUT65.00$0.10 / 6600327.272515%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C65.00CALL65.00$22.50$26.45 / 60$27.35 / 20060354.364921%0.9999570.0037480.0000010.0000000.001781
ABT2Jul20C60.00CALL60.00$29.55$31.20 / 60$32.40 / 20035307.230737%0.9999570.0037660.0000010.0000000.001644
ABT2Jul20P60.00PUT60.00$1.12 / 8200633.498803%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C55.00CALL55.00$33.65$36.35 / 60$38.20 / 6009408.165770%0.9999570.0037840.0000010.0000000.001507
ABT2Jul20P55.00PUT55.00$1.10 / 8200731.446043%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20P50.00PUT50.00$1.18 / 7800856.136750%-0.0000010.0000000.0000010.0000000.000000
ABT2Jul20C50.00CALL50.00$40.60 / 60$43.10 / 6000564.484394%0.9999570.0038020.0000010.0000000.001370
ABT2Jul20C45.00CALL45.00$46.65 / 60$47.45 / 2000558.142978%0.9999570.0038200.0000010.0000000.001233
ABT2Jul20P45.00PUT45.00$1.08 / 7600957.808941%-0.0000010.0000000.0000010.0000000.000000