Singapore markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.68+0.23 (+0.22%)
At close: 04:00PM EDT
103.31 -0.37 (-0.36%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621C000500002024-04-17 10:31AM EDT50.0055.9053.0556.350.00-1010380.47%
ABT240621C000550002023-08-14 3:18PM EDT55.0052.2548.3549.700.00--1270.70%
ABT240621C000600002023-08-04 11:22AM EDT60.0050.3543.7544.650.00-11257.23%
ABT240621C000650002023-10-19 10:04AM EDT65.0032.3535.7036.300.00-340.00%
ABT240621C000700002024-05-14 9:31AM EDT70.0035.680.000.000.00-5200.00%
ABT240621C000750002023-07-14 10:35AM EDT75.0035.8033.0033.850.00-738331.25%
ABT240621C000800002024-05-30 2:06PM EDT80.0022.1523.2525.000.00-4195133.79%
ABT240621C000850002024-04-11 9:53AM EDT85.0026.7019.3520.650.00-587146.83%
ABT240621C000900002024-05-29 3:50PM EDT90.0011.2513.4014.300.00-16366.80%
ABT240621C000925002024-04-11 9:51AM EDT92.5019.5411.5513.350.00-304099.61%
ABT240621C000950002024-06-10 1:40PM EDT95.0013.038.409.550.00-11,60452.05%
ABT240621C000975002024-06-07 12:07PM EDT97.5010.005.956.550.00-15143.02%
ABT240621C000980002024-06-07 11:39AM EDT98.009.095.506.350.00-1149.90%
ABT240621C000990002024-06-06 11:28AM EDT99.005.934.605.000.00-6733.69%
ABT240621C001000002024-06-14 12:17PM EDT100.003.802.734.45-0.05-1.30%31,34140.72%
ABT240621C001010002024-06-14 3:42PM EDT101.002.842.943.15-0.91-24.27%207127.25%
ABT240621C001020002024-06-14 10:47AM EDT102.001.812.162.45-0.34-15.81%1529227.74%
ABT240621C001030002024-06-14 3:51PM EDT103.001.421.521.60-0.13-8.39%4547823.29%
ABT240621C001040002024-06-14 3:49PM EDT104.000.930.991.04-0.15-13.89%431,20822.46%
ABT240621C001050002024-06-14 3:32PM EDT105.000.550.600.64-0.21-27.63%1708,43622.22%
ABT240621C001060002024-06-14 3:42PM EDT106.000.350.250.54-0.04-10.26%7841226.22%
ABT240621C001070002024-06-14 3:19PM EDT107.000.200.190.23-0.04-16.67%251,20823.10%
ABT240621C001080002024-06-14 3:55PM EDT108.000.120.110.150.00-643,18624.41%
ABT240621C001090002024-06-14 1:21PM EDT109.000.110.060.12+0.01+10.00%91,09026.86%
ABT240621C001100002024-06-14 3:36PM EDT110.000.060.060.12-0.03-33.33%625,18230.57%
ABT240621C001110002024-06-14 11:12AM EDT111.000.030.020.07-0.03-50.00%125130.66%
ABT240621C001120002024-06-14 12:00PM EDT112.000.030.020.12-0.08-72.73%615037.60%
ABT240621C001130002024-06-12 3:00PM EDT113.000.070.000.070.00-22236.91%
ABT240621C001140002024-06-12 11:31AM EDT114.000.050.010.060.00-16838.87%
ABT240621C001150002024-06-14 3:24PM EDT115.000.040.010.10+0.01+33.33%274,07445.80%
ABT240621C001160002024-06-10 10:10AM EDT116.000.170.010.050.00-21243.36%
ABT240621C001170002024-06-10 11:26AM EDT117.000.100.011.150.00--3277.00%
ABT240621C001200002024-06-14 2:12PM EDT120.000.020.010.02+0.01+100.00%112,68648.05%
ABT240621C001250002024-06-14 2:23PM EDT125.000.010.010.02-0.01-50.00%122,37357.81%
ABT240621C001300002024-06-12 3:51PM EDT130.000.030.000.030.00-11,76067.97%
ABT240621C001350002024-06-11 1:41PM EDT135.000.010.000.430.00-1254111.52%
ABT240621C001400002024-06-03 1:45PM EDT140.000.020.000.660.00-37128133.59%
ABT240621C001450002024-06-06 2:09PM EDT145.000.010.000.550.00-654141.02%
ABT240621C001500002024-06-10 11:26AM EDT150.000.010.000.520.00-1113150.98%
ABT240621C001550002024-06-10 10:11AM EDT155.000.010.000.510.00-250266161.13%
ABT240621C001600002024-02-16 12:48PM EDT160.000.150.000.500.00-11170.70%
ABT240621C001650002023-10-31 12:09PM EDT165.000.070.000.080.00-153142.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621P000500002024-04-08 10:14AM EDT50.000.020.000.340.00-40323273.44%
ABT240621P000550002024-04-22 9:32AM EDT55.000.020.000.000.00-23650.00%
ABT240621P000600002024-04-02 11:11AM EDT60.000.060.000.340.00-2182210.94%
ABT240621P000650002024-03-01 3:39PM EDT65.000.040.001.320.00-3293236.52%
ABT240621P000700002024-06-07 1:04PM EDT70.000.010.000.020.00-2580109.38%
ABT240621P000750002024-06-14 1:48PM EDT75.000.010.000.020.00-1649492.19%
ABT240621P000800002024-06-10 9:41AM EDT80.000.020.001.260.00-101,773145.22%
ABT240621P000850002024-06-13 10:48AM EDT85.000.020.010.03+0.01+100.00%191664.06%
ABT240621P000900002024-06-14 1:48PM EDT90.000.020.010.11-0.02-50.00%162,04055.47%
ABT240621P000925002024-06-07 12:42PM EDT92.500.030.010.150.00-1042954.69%
ABT240621P000940002024-06-07 10:12AM EDT94.000.060.001.290.00-61471.00%
ABT240621P000950002024-06-14 10:21AM EDT95.000.070.040.32+0.02+40.00%11,57853.22%
ABT240621P000960002024-06-13 9:59AM EDT96.000.070.000.100.00-61136.72%
ABT240621P000970002024-06-13 9:46AM EDT97.000.080.010.160.00-251736.33%
ABT240621P000975002024-06-13 3:06PM EDT97.500.060.001.310.00-1981152.25%
ABT240621P000980002024-06-13 1:54PM EDT98.000.090.030.070.00-51526.56%
ABT240621P000990002024-06-14 3:06PM EDT99.000.110.010.11+0.02+22.22%826425.10%
ABT240621P001000002024-06-14 3:36PM EDT100.000.170.130.17-0.04-19.05%3913,91823.44%
ABT240621P001010002024-06-14 3:51PM EDT101.000.280.190.45-0.13-31.71%361,28926.76%
ABT240621P001020002024-06-14 3:30PM EDT102.000.550.420.48-0.07-11.29%1164621.41%
ABT240621P001030002024-06-14 3:45PM EDT103.000.850.740.80-0.06-6.59%10361020.95%
ABT240621P001040002024-06-14 3:30PM EDT104.001.371.211.27-0.06-4.20%2,09285120.75%
ABT240621P001050002024-06-14 3:33PM EDT105.002.031.811.90+0.08+4.10%5112,77020.95%
ABT240621P001060002024-06-13 9:39AM EDT106.003.062.492.700.00-322322.36%
ABT240621P001070002024-06-14 2:59PM EDT107.003.602.883.55-0.30-7.69%215023.15%
ABT240621P001080002024-06-14 2:10PM EDT108.004.553.954.55+1.89+71.05%1312827.54%
ABT240621P001090002024-06-07 3:58PM EDT109.002.313.855.500.00-513329.79%
ABT240621P001100002024-06-12 2:57PM EDT110.005.555.307.500.00-490963.33%
ABT240621P001120002024-06-10 9:32AM EDT112.005.006.658.500.00--041.11%
ABT240621P001150002024-06-13 2:23PM EDT115.0011.7510.7011.550.00-26022154.39%
ABT240621P001200002024-06-13 2:23PM EDT120.0016.7515.3018.300.00-26010583.89%
ABT240621P001250002024-05-24 2:36PM EDT125.0021.1520.2521.600.00-6089.36%
ABT240621P001300002024-04-18 3:00PM EDT130.0025.7524.0527.850.00-300157.18%
ABT240621P001350002023-08-04 9:30AM EDT135.0027.7131.3532.600.00-10139.55%
ABT240621P001400002023-01-27 4:21PM EDT140.0029.6239.2040.150.00-10243.85%
ABT240621P001700002024-05-17 3:04PM EDT170.0066.6564.6568.500.00-300190.43%