Singapore markets close in 5 hours 51 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.26+3.34 (+3.21%)
At close: 04:00PM EDT
107.27 +0.01 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240726C000900002024-07-23 12:17PM EDT90.0014.2815.1519.350.00-23272.17%
ABT240726C000940002024-07-24 9:53AM EDT94.0011.1511.1515.45+2.34+26.56%1184.38%
ABT240726C000950002024-07-22 1:56PM EDT95.008.5510.1514.100.00-42205.08%
ABT240726C000960002024-07-05 1:43PM EDT96.007.609.2013.250.00-11200.88%
ABT240726C000970002024-07-19 11:02AM EDT97.004.758.2012.200.00-12187.60%
ABT240726C000980002024-07-18 2:40PM EDT98.003.057.2011.150.00-211174.37%
ABT240726C000990002024-07-24 11:26AM EDT99.005.106.909.45+0.25+5.15%1142133.01%
ABT240726C001000002024-07-24 12:45PM EDT100.006.406.009.15+2.56+66.67%227377.25%
ABT240726C001010002024-07-24 1:46PM EDT101.005.104.308.00+2.14+72.30%7276134.67%
ABT240726C001020002024-07-24 11:59AM EDT102.004.354.456.40+2.05+89.13%2833450.78%
ABT240726C001030002024-07-24 2:12PM EDT103.004.233.555.70+2.54+150.30%541,07855.27%
ABT240726C001040002024-07-24 3:40PM EDT104.003.452.844.15+2.42+234.95%25335268.46%
ABT240726C001050002024-07-24 3:59PM EDT105.003.103.003.20+2.43+362.69%6202,65755.57%
ABT240726C001060002024-07-24 3:57PM EDT106.002.402.382.60+1.99+485.37%1,7251,13656.84%
ABT240726C001070002024-07-24 3:59PM EDT107.001.921.791.95+1.70+772.73%33056054.88%
ABT240726C001080002024-07-24 3:51PM EDT108.001.331.151.48+1.17+731.25%3,23435052.20%
ABT240726C001090002024-07-24 3:55PM EDT109.000.950.921.15+0.86+955.56%21,24936255.47%
ABT240726C001100002024-07-24 3:54PM EDT110.000.650.350.65+0.58+828.57%6,71724952.25%
ABT240726C001110002024-07-24 2:49PM EDT111.000.450.210.55+0.39+650.00%18818157.37%
ABT240726C001120002024-07-24 3:56PM EDT112.000.330.180.49+0.29+725.00%8518755.27%
ABT240726C001130002024-07-24 3:23PM EDT113.000.220.120.75+0.19+633.33%916968.16%
ABT240726C001140002024-07-24 10:24AM EDT114.000.030.090.400.00-97363.97%
ABT240726C001150002024-07-24 3:50PM EDT115.000.150.070.38+0.13+650.00%465068.95%
ABT240726C001160002024-07-22 9:54AM EDT116.000.050.060.430.00-12276.95%
ABT240726C001170002024-07-24 3:58PM EDT117.000.160.070.24+0.13+433.33%104674.80%
ABT240726C001180002024-07-19 11:33AM EDT118.000.030.040.580.00-222294.34%
ABT240726C001200002024-07-24 3:50PM EDT120.000.050.030.10+0.04+400.00%2318278.13%
ABT240726C001210002024-07-24 12:30PM EDT121.000.050.020.260.00-433694.92%
ABT240726C001250002024-07-24 2:11PM EDT125.000.040.010.05+0.03+300.00%828690.63%
ABT240726C001300002024-07-24 1:46PM EDT130.000.010.000.23-0.01-50.00%2325133.59%
ABT240726C001350002024-07-24 11:50AM EDT135.000.010.000.050.00-10126.56%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240726P000750002024-07-09 3:10PM EDT75.000.020.000.340.00--2250.78%
ABT240726P000800002024-07-22 9:31AM EDT80.000.010.000.010.00-51367137.50%
ABT240726P000850002024-07-24 12:27PM EDT85.000.030.000.01+0.02+200.00%2254109.38%
ABT240726P000860002024-07-18 3:49PM EDT86.000.080.000.010.00-22106.25%
ABT240726P000870002024-07-24 10:32AM EDT87.000.010.000.010.00-55015100.00%
ABT240726P000880002024-07-23 3:33PM EDT88.000.010.000.03+0.01--101106.25%
ABT240726P000890002024-07-24 2:43PM EDT89.000.010.000.01-0.01-50.00%339890.63%
ABT240726P000900002024-07-24 3:23PM EDT90.000.010.000.01-0.02-66.67%297984.38%
ABT240726P000910002024-07-24 10:13AM EDT91.000.020.000.07-0.02-50.00%9129100.78%
ABT240726P000920002024-07-24 10:20AM EDT92.000.020.010.050.00-88492.97%
ABT240726P000930002024-07-24 11:26AM EDT93.000.020.000.23-0.01-33.33%1030107.42%
ABT240726P000940002024-07-23 1:39PM EDT94.000.030.010.030.00-406676.56%
ABT240726P000950002024-07-24 1:45PM EDT95.000.040.010.05+0.02+100.00%3930675.78%
ABT240726P000960002024-07-22 12:51PM EDT96.000.040.000.200.00-919584.96%
ABT240726P000970002024-07-24 10:37AM EDT97.000.050.010.060.00-1333665.63%
ABT240726P000980002024-07-24 12:27PM EDT98.000.240.020.20+0.20+500.00%420673.05%
ABT240726P000990002024-07-24 3:50PM EDT99.000.080.040.120.00-2282,02662.50%
ABT240726P001000002024-07-24 3:00PM EDT100.000.100.100.34-0.03-23.08%481,17270.12%
ABT240726P001010002024-07-24 3:30PM EDT101.000.170.140.23-0.03-15.00%53147459.77%
ABT240726P001020002024-07-24 2:21PM EDT102.000.240.200.46-0.19-44.19%1894861.91%
ABT240726P001030002024-07-24 3:14PM EDT103.000.360.230.50-0.29-44.62%1198955.27%
ABT240726P001040002024-07-24 3:50PM EDT104.000.590.500.65-0.45-43.27%8061,32555.81%
ABT240726P001050002024-07-24 3:03PM EDT105.000.860.700.93-0.77-47.24%29433554.69%
ABT240726P001060002024-07-24 3:59PM EDT106.001.151.081.42-1.10-48.89%2938157.52%
ABT240726P001070002024-07-24 3:54PM EDT107.001.731.491.62-1.57-47.58%272153.17%
ABT240726P001080002024-07-24 3:35PM EDT108.002.261.822.14-1.84-44.88%321954.88%
ABT240726P001090002024-07-19 9:34AM EDT109.008.712.303.900.00-1366.31%
ABT240726P001100002024-07-23 9:52AM EDT110.006.162.954.550.00-2865.53%
ABT240726P001120002024-06-14 11:29AM EDT112.009.106.709.650.00--3169.48%
ABT240726P001130002024-06-13 9:31AM EDT113.0010.007.609.850.00-11165.38%