Singapore markets close in 6 hours 30 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.96+0.94 (+0.89%)
At close: 01:02PM EST
106.94 -0.02 (-0.02%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT221202C000930002022-11-03 8:45AM EST93.004.7013.8514.250.00--264.06%
ABT221202C000940002022-11-03 8:45AM EST94.004.0512.8513.250.00--359.77%
ABT221202C000960002022-11-03 8:45AM EST96.002.8810.8511.300.00-2354.10%
ABT221202C000970002022-11-15 12:00PM EST97.007.009.8510.250.00-11661.23%
ABT221202C000980002022-11-09 10:17AM EST98.004.658.909.250.00-1356.35%
ABT221202C000990002022-11-25 10:14AM EST99.008.098.008.30+4.19+107.44%1353.66%
ABT221202C001000002022-11-18 3:31PM EST100.004.406.907.300.00-65248.54%
ABT221202C001010002022-11-18 3:03PM EST101.003.755.906.300.00-24843.31%
ABT221202C001020002022-11-25 11:05AM EST102.005.295.005.40+1.74+49.01%44941.46%
ABT221202C001030002022-11-25 12:22PM EST103.004.144.104.45+0.68+19.65%25737.26%
ABT221202C001040002022-11-25 10:50AM EST104.003.253.153.45+0.36+12.46%241731.20%
ABT221202C001050002022-11-25 12:06PM EST105.002.372.422.68+0.35+17.33%1947430.32%
ABT221202C001060002022-11-25 12:21PM EST106.001.741.741.90+0.31+21.68%2622927.49%
ABT221202C001070002022-11-25 12:43PM EST107.001.061.161.27+0.15+16.48%15730825.83%
ABT221202C001080002022-11-25 12:57PM EST108.000.710.670.83+0.12+20.34%7742225.59%
ABT221202C001090002022-11-25 12:18PM EST109.000.380.370.53-0.01-2.56%549725.88%
ABT221202C001100002022-11-25 11:47AM EST110.000.220.170.300.00-351825.44%
ABT221202C001110002022-11-25 12:59PM EST111.000.120.090.19-0.01-7.69%421126.47%
ABT221202C001120002022-11-25 11:02AM EST112.000.100.060.15+0.02+25.00%419629.00%
ABT221202C001130002022-11-25 11:06AM EST113.000.060.040.06-0.01-14.29%329127.15%
ABT221202C001140002022-11-25 11:00AM EST114.000.050.030.05+0.05-3029.69%
ABT221202C001150002022-11-25 10:09AM EST115.000.050.030.070.00-2583634.96%
ABT221202C001160002022-11-25 9:30AM EST116.000.020.000.04+0.02-1234.77%
ABT221202C001170002022-11-25 9:36AM EST117.000.040.000.12+0.04-10546.09%
ABT221202C001200002022-11-25 11:47AM EST120.000.020.000.08-0.05-71.43%103152.15%
ABT221202C001250002022-11-21 9:57AM EST125.000.050.000.080.00-12960.55%
ABT221202C001300002022-11-23 3:33PM EST130.000.050.010.050.00-6012370.70%
ABT221202C001350002022-11-21 9:54AM EST135.000.030.000.050.00-1880.47%
ABT221202C001400002022-11-15 10:11AM EST140.000.050.000.080.00-444496.88%
ABT221202C001450002022-11-25 11:17AM EST145.000.010.000.020.00-7263692.19%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT221202P000700002022-11-14 1:20PM EST70.000.050.000.030.00-11134.38%
ABT221202P000750002022-11-17 12:54PM EST75.000.020.000.060.00--20123.44%
ABT221202P000800002022-11-21 2:31PM EST80.000.010.000.040.00-426298.44%
ABT221202P000850002022-11-23 12:55PM EST85.000.020.000.070.00-102385.16%
ABT221202P000860002022-11-23 11:35AM EST86.000.010.000.03+0.01--2773.44%
ABT221202P000870002022-11-21 1:55PM EST87.000.020.000.030.00-40270.31%
ABT221202P000880002022-11-21 12:34PM EST88.000.060.000.030.00-252766.41%
ABT221202P000890002022-11-09 11:32AM EST89.000.240.010.030.00-1465.63%
ABT221202P000900002022-11-21 3:43PM EST90.000.060.000.030.00-285059.38%
ABT221202P000910002022-11-10 3:24PM EST91.000.200.000.090.00--164.84%
ABT221202P000920002022-11-10 9:33AM EST92.000.350.000.040.00-1654.69%
ABT221202P000930002022-11-10 9:33AM EST93.000.420.030.040.00-14655.47%
ABT221202P000940002022-11-22 10:10AM EST94.000.060.000.04+0.06--152.73%
ABT221202P000950002022-11-23 10:06AM EST95.000.040.000.050.00-104550.39%
ABT221202P000960002022-11-17 9:30AM EST96.000.170.000.050.00-1246.68%
ABT221202P000970002022-11-17 2:25PM EST97.000.380.000.060.00--1744.14%
ABT221202P000980002022-11-25 11:29AM EST98.000.040.030.06+0.04-2040.23%
ABT221202P000990002022-11-25 11:32AM EST99.000.050.050.07-0.09-64.29%369537.50%
ABT221202P001000002022-11-25 11:59AM EST100.000.070.050.08-0.03-30.00%210734.18%
ABT221202P001010002022-11-25 11:01AM EST101.000.070.020.10-0.11-61.11%32731.64%
ABT221202P001020002022-11-25 11:43AM EST102.000.120.110.13-0.13-52.00%87529.00%
ABT221202P001030002022-11-25 9:43AM EST103.000.350.100.20-0.06-14.63%130527.44%
ABT221202P001040002022-11-25 12:06PM EST104.000.290.220.31-0.28-49.12%41,50526.03%
ABT221202P001050002022-11-25 12:48PM EST105.000.500.370.49-0.45-47.37%1026224.85%
ABT221202P001060002022-11-25 12:56PM EST106.000.780.650.77-0.47-37.60%161,20423.93%
ABT221202P001070002022-11-25 11:46AM EST107.001.061.051.18-0.70-39.77%282823.22%
ABT221202P001080002022-11-25 11:37AM EST108.001.481.581.77+1.48-11,50223.49%