Singapore markets open in 7 hours 30 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.95-0.28 (-0.27%)
At close: 04:00PM EDT
103.95 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240531C000880002024-05-27 12:01AM EDT88.0017.2515.7517.150.00--59106.45%
ABT240531C000980002024-05-23 12:33PM EDT98.007.005.706.650.00-52057.13%
ABT240531C001000002024-05-24 11:15AM EDT100.004.253.854.45-0.95-18.27%8338.62%
ABT240531C001010002024-05-22 2:03PM EDT101.003.652.663.200.00-2924.71%
ABT240531C001020002024-05-24 3:47PM EDT102.002.111.482.37-0.59-21.85%22423.68%
ABT240531C001030002024-05-24 3:47PM EDT103.001.361.391.46-0.35-20.47%21710218.75%
ABT240531C001040002024-05-24 3:47PM EDT104.000.740.780.83-0.50-40.32%9629017.60%
ABT240531C001050002024-05-24 3:46PM EDT105.000.360.380.42-0.39-52.00%11830617.29%
ABT240531C001060002024-05-24 3:56PM EDT106.000.170.150.25-0.23-57.50%319919.19%
ABT240531C001070002024-05-24 2:20PM EDT107.000.090.070.10-0.09-50.00%3014118.65%
ABT240531C001080002024-05-24 3:54PM EDT108.000.050.030.07-0.07-58.33%8637421.19%
ABT240531C001090002024-05-23 9:31AM EDT109.000.010.030.090.00-13026.47%
ABT240531C001100002024-05-24 1:48PM EDT110.000.040.020.07-0.04-50.00%6217028.91%
ABT240531C001110002024-05-23 11:21AM EDT111.000.090.020.080.00-7716433.40%
ABT240531C001120002024-05-24 2:58PM EDT112.000.030.020.10-0.17-85.00%93838.57%
ABT240531C001130002024-05-22 11:46AM EDT113.000.040.020.570.00-415153.81%
ABT240531C001140002024-05-21 10:22AM EDT114.000.020.020.140.00-19148.83%
ABT240531C001150002024-05-23 12:35PM EDT115.000.050.010.140.00-1012652.44%
ABT240531C001160002024-05-15 3:20PM EDT116.000.010.010.900.00-102873.54%
ABT240531C001170002024-04-29 10:02AM EDT117.000.190.010.860.00-1176.76%
ABT240531C001180002024-05-24 1:58PM EDT118.000.010.010.11-0.07-87.50%13054.30%
ABT240531C001190002024-05-23 10:56AM EDT119.000.010.010.940.00-1286.52%
ABT240531C001200002024-05-24 11:43AM EDT120.000.010.010.76-0.13-92.86%2485.84%
ABT240531C001210002024-05-24 3:29PM EDT121.000.010.010.770.00-3589.75%
ABT240531C001230002024-04-26 11:42AM EDT123.000.010.000.340.00-3381.64%
ABT240531C001240002024-05-07 2:44PM EDT124.000.030.000.340.00--584.77%
ABT240531C001250002024-05-27 12:01AM EDT125.000.010.002.070.00--33133.40%
ABT240531C001300002024-05-17 11:18AM EDT130.000.010.001.720.00-1313144.87%
ABT240531C001350002024-05-15 3:29PM EDT135.000.010.001.710.00--5161.72%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240531P000650002024-05-27 12:01AM EDT65.000.010.000.010.00-10134.38%
ABT240531P000750002024-05-13 11:18AM EDT75.000.010.000.690.00-55167.58%
ABT240531P000800002024-05-27 12:01AM EDT80.000.010.002.130.00--9184.18%
ABT240531P000850002024-05-23 10:42AM EDT85.000.010.000.050.00-108172.66%
ABT240531P000900002024-05-24 3:02PM EDT90.000.040.010.98+0.01+33.33%1395.12%
ABT240531P000940002024-05-23 1:17PM EDT94.000.040.000.550.00-8610262.21%
ABT240531P000950002024-05-24 3:28PM EDT95.000.020.010.08-0.02-50.00%56243.75%
ABT240531P000960002024-05-20 3:59PM EDT96.000.050.010.180.00-304246.88%
ABT240531P000970002024-05-14 3:01PM EDT97.000.110.010.250.00-166245.80%
ABT240531P000980002024-05-24 3:24PM EDT98.000.040.020.28-0.01-20.00%2027642.09%
ABT240531P000990002024-05-24 11:37AM EDT99.000.050.020.08+0.02+66.67%236126.66%
ABT240531P001000002024-05-24 3:38PM EDT100.000.050.030.09-0.07-58.33%2613422.85%
ABT240531P001010002024-05-24 3:42PM EDT101.000.090.090.12-0.05-35.71%369919.73%
ABT240531P001020002024-05-24 2:33PM EDT102.000.220.160.23-0.06-21.43%699018.36%
ABT240531P001030002024-05-24 3:46PM EDT103.000.450.380.44-0.04-8.16%7122317.19%
ABT240531P001040002024-05-24 3:58PM EDT104.000.840.760.84-0.01-1.18%2820216.80%
ABT240531P001050002024-05-24 2:51PM EDT105.001.511.281.48+0.18+13.53%1614617.53%
ABT240531P001060002024-05-24 3:00PM EDT106.002.242.052.33-0.76-25.33%23420.07%
ABT240531P001070002024-05-24 11:07AM EDT107.003.042.763.35+0.47+18.29%12726.22%
ABT240531P001080002024-05-22 3:27PM EDT108.003.123.954.300.00-111529.59%
ABT240531P001090002024-05-21 1:51PM EDT109.006.393.457.000.00-4279.98%
ABT240531P001100002024-05-20 1:31PM EDT110.006.494.357.600.00-101676.95%
ABT240531P001110002024-04-30 12:42PM EDT111.005.085.858.400.00-5477.83%
ABT240531P001120002024-05-07 2:13PM EDT112.005.966.259.950.00-11097.51%
ABT240531P001130002024-05-07 2:15PM EDT113.006.997.4010.700.00-9296.92%
ABT240531P001140002024-05-01 3:14PM EDT114.007.108.2011.400.00--094.24%
ABT240531P001150002024-04-25 10:26AM EDT115.008.559.4012.950.00-11051.37%
ABT240531P001160002024-04-18 2:48PM EDT116.0011.389.9512.150.00--052.54%
ABT240531P001170002024-05-01 3:55PM EDT117.0010.8011.2014.900.00--0123.44%