Singapore markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.72-0.85 (-0.80%)
At close: 04:00PM EDT
105.72 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240628C000970002024-06-14 2:32PM EDT97.006.787.1510.050.00-2178.22%
ABT240628C000980002024-06-03 9:54AM EDT98.006.556.659.000.00-1171.39%
ABT240628C001000002024-06-21 1:19PM EDT100.005.444.306.70-1.35-19.88%81153.08%
ABT240628C001010002024-06-20 1:03PM EDT101.005.003.755.600.00-31645.22%
ABT240628C001020002024-06-21 12:55PM EDT102.003.902.354.45-0.20-4.88%19936.28%
ABT240628C001030002024-06-21 3:34PM EDT103.002.802.943.15-0.83-22.87%2720624.02%
ABT240628C001040002024-06-21 3:35PM EDT104.002.012.092.46-1.24-38.15%721,76224.85%
ABT240628C001050002024-06-21 3:32PM EDT105.001.441.501.61-0.96-40.00%4638420.90%
ABT240628C001060002024-06-21 3:50PM EDT106.001.050.921.14-0.72-40.68%46437621.80%
ABT240628C001070002024-06-21 3:10PM EDT107.000.520.560.64-0.71-57.72%6928719.92%
ABT240628C001080002024-06-21 2:15PM EDT108.000.280.260.45-0.54-65.85%5289221.68%
ABT240628C001090002024-06-21 3:34PM EDT109.000.170.130.20-0.37-68.52%5511619.92%
ABT240628C001100002024-06-21 3:18PM EDT110.000.090.070.12-0.28-75.68%4750420.80%
ABT240628C001110002024-06-21 3:12PM EDT111.000.060.000.08-0.06-50.00%231622.17%
ABT240628C001120002024-06-20 3:49PM EDT112.000.150.020.050.00-115523.24%
ABT240628C001130002024-06-20 12:33PM EDT113.000.070.020.250.00-43436.82%
ABT240628C001140002024-06-21 3:23PM EDT114.000.020.010.04-0.08-80.00%632327.74%
ABT240628C001150002024-06-20 3:08PM EDT115.000.050.010.230.00-1059242.82%
ABT240628C001160002024-06-12 11:36AM EDT116.000.050.010.030.00-64131.64%
ABT240628C001170002024-06-20 12:57PM EDT117.000.040.010.030.00-12433.99%
ABT240628C001180002024-06-11 3:32PM EDT118.000.080.000.350.00--3557.91%
ABT240628C001190002024-06-17 10:11AM EDT119.000.050.000.220.00-23154.88%
ABT240628C001400002024-06-13 12:12PM EDT140.000.030.000.890.00-11124.02%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240628P000900002024-06-21 3:59PM EDT90.000.010.010.52-0.05-83.33%10375.00%
ABT240628P000930002024-06-11 9:56AM EDT93.000.170.000.550.00-101563.18%
ABT240628P000940002024-06-06 10:20AM EDT94.000.070.001.270.00-62173.88%
ABT240628P000950002024-06-20 2:20PM EDT95.000.030.010.230.00-11752.64%
ABT240628P000960002024-06-20 11:48AM EDT96.000.020.010.230.00-81248.54%
ABT240628P000970002024-06-21 10:04AM EDT97.000.030.010.03-0.21-87.50%11830.08%
ABT240628P000980002024-06-21 11:58AM EDT98.000.030.010.04+0.01+50.00%33528.32%
ABT240628P000990002024-06-20 12:38PM EDT99.000.050.020.060.00-35126.95%
ABT240628P001000002024-06-21 3:12PM EDT100.000.070.020.27-0.03-30.00%275833.59%
ABT240628P001010002024-06-21 11:28AM EDT101.000.140.052.01+0.05+55.56%35668.80%
ABT240628P001020002024-06-21 3:12PM EDT102.000.170.120.17-0.04-19.05%168221.39%
ABT240628P001030002024-06-21 3:58PM EDT103.000.250.220.280.00-20536920.31%
ABT240628P001040002024-06-21 3:38PM EDT104.000.530.410.51+0.12+29.27%31310020.29%
ABT240628P001050002024-06-21 3:54PM EDT105.000.720.710.83+0.05+7.46%9214819.83%
ABT240628P001060002024-06-21 3:39PM EDT106.001.361.171.27+0.27+24.77%1173519.24%
ABT240628P001070002024-06-21 3:38PM EDT107.001.971.652.27+0.38+23.90%335026.32%
ABT240628P001080002024-06-20 2:33PM EDT108.002.262.392.71+0.24+11.88%11421.24%
ABT240628P001090002024-05-29 11:31AM EDT109.007.592.904.250.00-1037.74%
ABT240628P001100002024-06-10 11:26AM EDT110.004.054.206.20+1.16+40.14%1161.62%
ABT240628P001110002024-06-07 1:10PM EDT111.004.554.407.300.00-2269.09%
ABT240628P001120002024-05-09 9:37AM EDT112.007.264.605.200.00-100.00%
ABT240628P001130002024-06-14 12:18PM EDT113.009.545.608.150.00-1054.88%