Singapore markets close in 7 hours 27 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
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230519C000650002022-09-21 2:45PM EST65.0037.2531.8532.450.00--20.00%
ABT230519C000800002022-12-12 11:35AM EST80.0030.0033.6534.300.00-212770.74%
ABT230519C000850002023-01-26 12:49PM EST85.0026.4525.7526.150.00-22540.82%
ABT230519C000900002023-01-11 1:03PM EST90.0024.1021.1521.500.00-6810636.74%
ABT230519C000950002023-01-10 10:16AM EST95.0020.8516.7017.050.00-14133.26%
ABT230519C001000002023-01-25 11:12AM EST100.0012.9012.5512.900.00-629930.29%
ABT230519C001050002023-01-25 11:19AM EST105.009.008.859.050.00-21,85827.17%
ABT230519C001100002023-01-30 1:26PM EST110.006.055.705.90+0.05+0.83%5251,65925.03%
ABT230519C001150002023-01-27 9:31AM EST115.003.753.303.400.00-41,45022.94%
ABT230519C001200002023-01-30 2:47PM EST120.001.741.681.82+0.09+5.45%142,14621.86%
ABT230519C001250002023-01-30 1:03PM EST125.000.880.790.88+0.08+10.00%831,00621.07%
ABT230519C001300002023-01-27 2:09PM EST130.000.380.380.440.00-21,19421.12%
ABT230519C001350002023-01-23 10:53AM EST135.000.570.090.500.00-1616625.29%
ABT230519C001400002023-01-25 9:58AM EST140.000.300.050.380.00-55327.00%
ABT230519C001450002023-01-30 1:33PM EST145.000.080.040.17-0.22-73.33%104625.98%
ABT230519C001500002023-01-11 2:03PM EST150.000.200.020.270.00-2230.81%
ABT230519C001550002023-01-11 2:02PM EST155.000.180.010.260.00-2133.18%
ABT230519C001600002023-01-10 1:30PM EST160.000.080.010.250.00-23735.40%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230519P000500002022-11-23 1:57PM EST50.000.180.010.170.00-2262.50%
ABT230519P000550002023-01-11 3:19PM EST55.000.060.010.220.00-23457.32%
ABT230519P000600002023-01-17 11:08AM EST60.000.040.020.240.00-215551.56%
ABT230519P000650002023-01-17 11:07AM EST65.000.160.030.270.00-2750.98%
ABT230519P000700002022-12-30 2:34PM EST70.000.330.020.220.00-23843.07%
ABT230519P000750002023-01-20 3:48PM EST75.000.170.070.400.00-920441.65%
ABT230519P000800002023-01-24 11:30AM EST80.000.250.110.510.00-1022137.60%
ABT230519P000850002023-01-25 9:56AM EST85.000.500.410.480.00-51,25031.20%
ABT230519P000900002023-01-27 10:06AM EST90.000.570.690.780.00-101,19628.93%
ABT230519P000950002023-01-25 3:29PM EST95.001.051.151.250.00-11,31226.66%
ABT230519P001000002023-01-30 3:49PM EST100.001.961.922.03+0.25+14.62%281,44324.65%
ABT230519P001050002023-01-26 11:31AM EST105.002.873.103.250.00-289222.71%
ABT230519P001100002023-01-30 1:43PM EST110.004.804.905.10+0.10+2.13%52874820.91%
ABT230519P001150002023-01-30 2:26PM EST115.007.357.457.60+0.40+5.76%51,07018.56%
ABT230519P001200002023-01-09 10:11AM EST120.0010.3510.9011.150.00-14316.98%
ABT230519P001250002023-01-26 1:32PM EST125.0014.6815.1015.600.00-1317.10%
ABT230519P001300002022-10-13 8:39AM EST130.0032.0525.5526.400.00-1052.17%