Singapore Markets close in 5 mins

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.05+1.01 (+1.04%)
At close: 04:04PM EDT
98.05 0.00 (0.00%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616C000700002022-07-29 3:56PM EDT70.0040.5042.2043.200.00--6171.92%
ABT230616C000750002022-07-19 11:55AM EDT75.0036.5937.9038.600.00--7157.64%
ABT230616C000800002022-08-10 2:04PM EDT80.0032.8033.5534.20+0.47+1.45%-48144.45%
ABT230616C000850002022-08-10 2:04PM EDT85.0028.5729.3529.95+0.72+2.59%-50132.52%
ABT230616C000950002022-08-08 3:22PM EDT95.0020.4021.3021.950.00--40111.21%
ABT230616C001000002022-08-05 11:45AM EDT100.0016.7017.8518.150.00--100102.25%
ABT230616C001050002022-08-11 11:46AM EDT105.0015.3014.5514.95+1.75+12.92%2514294.64%
ABT230616C001100002022-08-11 9:40AM EDT110.0011.7511.7012.00+0.75+6.82%20017188.00%
ABT230616C001150002022-08-11 2:13PM EDT115.009.609.259.50+0.75+8.47%2233282.52%
ABT230616C001200002022-08-11 11:33AM EDT120.007.607.157.40+1.45+23.58%6016477.81%
ABT230616C001250002022-08-09 2:09PM EDT125.004.745.455.650.00-630373.87%
ABT230616C001300002022-08-09 11:02AM EDT130.003.554.104.250.00-248270.61%
ABT230616C001350002022-08-10 10:50AM EDT135.002.753.003.15-0.15-5.17%115567.72%
ABT230616C001400002022-08-08 11:44AM EDT140.002.132.202.330.00-7213665.60%
ABT230616C001450002022-08-08 11:51AM EDT145.001.541.511.720.00-113763.43%
ABT230616C001500002022-08-08 12:22PM EDT150.001.111.191.290.00-313462.87%
ABT230616C001550002022-08-03 11:59AM EDT155.000.800.881.010.00-21862.35%
ABT230616C001600002022-08-08 3:57PM EDT160.000.600.570.770.00-23361.04%
ABT230616C001800002022-07-15 1:59PM EDT180.000.500.030.620.00--463.67%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616P000550002022-08-11 10:38AM EDT55.000.320.140.49-0.20-38.46%41567.09%
ABT230616P000600002022-08-11 9:32AM EDT60.000.480.330.63-0.14-22.58%113263.14%
ABT230616P000650002022-07-12 2:01PM EDT65.001.010.220.940.00--1756.64%
ABT230616P000700002022-08-10 12:40PM EDT70.001.050.911.08-0.09-7.89%210255.03%
ABT230616P000750002022-08-10 10:59AM EDT75.001.401.261.43-0.32-18.60%6627150.46%
ABT230616P000800002022-08-11 12:10PM EDT80.001.751.721.93-0.52-22.91%119847.03%
ABT230616P000850002022-08-11 1:02PM EDT85.002.362.332.57-0.64-21.33%141142.43%
ABT230616P000900002022-08-11 1:02PM EDT90.003.123.103.35-0.58-15.68%119337.26%
ABT230616P000950002022-08-08 11:45AM EDT95.004.804.154.350.00-1027231.52%
ABT230616P001000002022-08-08 11:45AM EDT100.006.205.405.600.00-1,1025,48024.37%
ABT230616P001050002022-08-10 11:52AM EDT105.007.507.057.25-0.50-6.25%839911.79%
ABT230616P001100002022-08-10 2:14PM EDT110.009.609.059.25-1.05-9.86%82260.00%
ABT230616P001150002022-08-11 1:38PM EDT115.0011.1011.5011.80-1.30-10.48%3430.00%
ABT230616P001200002022-08-08 1:55PM EDT120.0015.9514.3514.600.00-43540.00%
ABT230616P001350002022-07-14 11:40AM EDT135.0031.0425.2525.700.00--20.00%
ABT230616P001400002022-08-01 9:52AM EDT140.0031.8529.5530.000.00--230.00%