Singapore markets close in 7 hours 29 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.81-0.14 (-0.13%)
At close: 04:04PM EST
110.00 +0.19 (+0.17%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230217C000500002023-01-06 2:11PM EST50.0062.1359.6060.300.00-10162.89%
ABT230217C000550002022-12-07 10:04AM EST55.0050.0056.4556.950.00--1241.36%
ABT230217C000700002022-11-22 2:50PM EST70.0035.3538.0038.800.00-1270.00%
ABT230217C000750002022-10-26 9:14AM EST75.0025.550.000.000.00-100.00%
ABT230217C000800002022-12-22 1:34PM EST80.0026.5032.2533.350.00-10153.05%
ABT230217C000850002022-11-07 3:55PM EST85.0016.3520.3521.150.00-31160.00%
ABT230217C000900002023-01-18 11:38AM EST90.0022.4919.8520.300.00-26055.08%
ABT230217C000950002023-01-09 9:30AM EST95.0018.7014.9015.250.00-111048.10%
ABT230217C001000002023-01-30 1:26PM EST100.0010.8010.1010.400.00-1070137.89%
ABT230217C001010002023-01-27 3:20PM EST101.009.859.209.450.00-2235.96%
ABT230217C001030002023-01-30 3:18PM EST103.007.357.307.65-0.55-6.96%5233.30%
ABT230217C001040002023-01-30 3:18PM EST104.006.486.506.70-0.47-6.76%71530.86%
ABT230217C001050002023-01-30 2:35PM EST105.005.955.655.85+0.15+2.59%24,45129.59%
ABT230217C001060002023-01-30 2:47PM EST106.004.954.755.00-0.50-9.17%111027.98%
ABT230217C001070002023-01-27 11:46AM EST107.004.654.004.200.00-7726.59%
ABT230217C001080002023-01-30 9:44AM EST108.003.403.353.50-0.30-8.11%23525.82%
ABT230217C001090002023-01-30 3:38PM EST109.002.842.692.82-0.21-6.89%14824.68%
ABT230217C001100002023-01-30 3:53PM EST110.002.172.122.21-0.03-1.36%1715,44323.66%
ABT230217C001110002023-01-30 12:21PM EST111.001.931.611.73+0.02+1.05%5611823.27%
ABT230217C001120002023-01-30 3:40PM EST112.001.301.191.28-0.16-10.96%1538822.44%
ABT230217C001130002023-01-30 3:57PM EST113.000.890.870.93-0.06-6.32%2,5231,43221.90%
ABT230217C001140002023-01-30 3:52PM EST114.000.630.620.68-0.17-21.25%1761021.78%
ABT230217C001150002023-01-30 3:32PM EST115.000.440.420.48-0.06-12.00%1317,18121.58%
ABT230217C001160002023-01-30 1:01PM EST116.000.360.290.35-0.01-2.70%328221.78%
ABT230217C001170002023-01-30 3:18PM EST117.000.210.210.25-0.07-25.00%6606321.92%
ABT230217C001180002023-01-30 10:06AM EST118.000.180.130.19-0.08-30.77%110322.46%
ABT230217C001190002023-01-27 12:27PM EST119.000.160.100.150.00-322123.19%
ABT230217C001200002023-01-30 3:21PM EST120.000.100.080.130.00-5765,50424.32%
ABT230217C001210002023-01-25 10:32AM EST121.000.180.060.120.00--2525.68%
ABT230217C001220002023-01-25 3:38PM EST122.000.100.040.100.00--1326.47%
ABT230217C001230002023-01-24 12:48PM EST123.000.290.030.100.00--928.13%
ABT230217C001240002023-01-30 12:22PM EST124.000.050.020.07-0.17-77.27%831728.03%
ABT230217C001250002023-01-30 10:22AM EST125.000.040.020.06-0.01-20.00%12,54228.91%
ABT230217C001300002023-01-26 11:31AM EST130.000.020.010.070.00-11,52936.91%
ABT230217C001350002023-01-24 9:47AM EST135.000.050.000.070.00-116643.56%
ABT230217C001400002023-01-26 10:09AM EST140.000.010.000.050.00-269347.85%
ABT230217C001450002023-01-06 3:48PM EST145.000.070.000.040.00-303752.34%
ABT230217C001500002023-01-26 10:22AM EST150.000.020.000.030.00-157451.56%
ABT230217C001550002022-10-07 12:15PM EST155.000.120.000.200.00-2170.51%
ABT230217C001600002023-01-09 9:53AM EST160.000.020.000.030.00-820460.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230217P000500002023-01-30 11:23AM EST50.000.010.000.01-0.03-75.00%1545112.50%
ABT230217P000550002023-01-30 11:34AM EST55.000.010.000.01-0.01-50.00%94230100.00%
ABT230217P000600002023-01-12 9:51AM EST60.000.060.000.030.00-4215398.44%
ABT230217P000650002023-01-12 12:02PM EST65.000.030.000.030.00-9326685.94%
ABT230217P000700002023-01-13 12:35PM EST70.000.030.000.010.00-425167.19%
ABT230217P000750002023-01-13 10:22AM EST75.000.060.000.030.00-134264.06%
ABT230217P000800002023-01-30 1:58PM EST80.000.020.010.03-0.03-60.00%2317456.25%
ABT230217P000850002023-01-30 11:42AM EST85.000.030.010.04-0.10-76.92%264150.39%
ABT230217P000900002023-01-27 3:53PM EST90.000.060.030.100.00-103,01546.09%
ABT230217P000950002023-01-30 3:14PM EST95.000.090.040.140.00-101,76137.40%
ABT230217P001000002023-01-30 2:42PM EST100.000.190.200.24+0.01+5.56%152,57129.59%
ABT230217P001010002023-01-26 1:02PM EST101.000.270.250.290.00--428.52%
ABT230217P001020002023-01-25 9:30AM EST102.000.510.320.360.00--227.59%
ABT230217P001030002023-01-27 3:56PM EST103.000.390.400.440.00-21126.51%
ABT230217P001040002023-01-30 10:02AM EST104.000.460.500.55+0.06+15.00%13725.61%
ABT230217P001050002023-01-30 2:32PM EST105.000.630.620.69-0.01-1.56%1043,23324.73%
ABT230217P001060002023-01-30 2:52PM EST106.000.850.810.87+0.13+18.06%1823.95%
ABT230217P001070002023-01-26 11:51AM EST107.001.051.031.110.00--9623.34%
ABT230217P001080002023-01-30 3:54PM EST108.001.331.301.37+0.13+10.83%84022.34%
ABT230217P001090002023-01-30 1:41PM EST109.001.551.641.74-0.09-5.49%23721.88%
ABT230217P001100002023-01-30 2:14PM EST110.001.992.062.15+0.20+11.17%261,96921.09%
ABT230217P001110002023-01-30 2:02PM EST111.002.392.552.67+0.14+6.22%2741620.66%
ABT230217P001120002023-01-30 3:20PM EST112.003.203.103.25+0.44+15.94%117320.00%
ABT230217P001130002023-01-30 3:11PM EST113.003.903.753.95+0.40+11.43%2371,66619.83%
ABT230217P001140002023-01-27 10:33AM EST114.003.954.504.700.00-25219.39%
ABT230217P001150002023-01-26 3:59PM EST115.004.605.355.550.00-735919.58%
ABT230217P001160002023-01-24 12:29PM EST116.004.356.206.400.00--1418.85%
ABT230217P001180002023-01-24 3:59PM EST118.006.008.058.500.00--025.44%
ABT230217P001190002023-01-30 3:18PM EST119.009.379.109.40+0.67+7.70%10125.05%
ABT230217P001200002023-01-30 3:18PM EST120.0010.3410.1010.45+2.65+34.46%102028.37%
ABT230217P001220002023-01-23 10:20AM EST122.008.7511.8512.750.00--039.31%
ABT230217P001230002023-01-23 12:12PM EST123.009.2013.0513.900.00--044.39%
ABT230217P001240002023-01-23 1:11PM EST124.009.9014.0514.500.00--037.45%
ABT230217P001250002023-01-10 11:00AM EST125.0012.1515.1015.750.00-1045.53%
ABT230217P001300002023-01-23 1:36PM EST130.0015.5020.1020.450.00-36046.39%