Singapore markets open in 47 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.81-0.14 (-0.13%)
At close: 04:04PM EST
109.92 +0.11 (+0.10%)
After hours: 06:38PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616C000600002022-10-19 10:15AM EST60.0039.2844.4045.400.00-3100.00%
ABT230616C000650002022-09-19 11:27AM EST65.0039.5033.4534.600.00-330.00%
ABT230616C000700002023-01-11 2:21PM EST70.0043.3040.5041.200.00-1852.66%
ABT230616C000750002022-09-26 9:49AM EST75.0028.4027.1027.600.00-6230.00%
ABT230616C000800002023-01-23 9:32AM EST80.0034.2730.8031.500.00-18245.75%
ABT230616C000850002023-01-11 12:41PM EST85.0029.2626.3526.800.00-2918041.36%
ABT230616C000900002023-01-13 2:37PM EST90.0025.9021.8022.250.00-79537.54%
ABT230616C000950002023-01-23 2:04PM EST95.0022.1017.5017.800.00-613733.66%
ABT230616C001000002023-01-10 1:12PM EST100.0017.4013.4513.700.00-124530.63%
ABT230616C001050002023-01-26 9:35AM EST105.0011.209.7510.000.00-605,99528.02%
ABT230616C001100002023-01-30 11:35AM EST110.007.126.656.85+0.12+1.71%43,41325.87%
ABT230616C001150002023-01-30 2:56PM EST115.004.174.154.30-0.18-4.14%32,98523.94%
ABT230616C001200002023-01-30 9:42AM EST120.002.402.392.53-0.12-4.76%11,05922.71%
ABT230616C001250002023-01-30 3:20PM EST125.001.261.261.40-0.04-3.08%1151,37121.92%
ABT230616C001300002023-01-30 11:25AM EST130.000.750.650.76-0.03-3.85%7051621.62%
ABT230616C001350002023-01-30 1:51PM EST135.000.400.350.430.00-139421.83%
ABT230616C001400002023-01-25 11:15AM EST140.000.300.110.350.00-146123.68%
ABT230616C001450002023-01-25 3:11PM EST145.000.190.070.400.00-515027.00%
ABT230616C001500002023-01-26 2:23PM EST150.000.050.050.330.00-58928.49%
ABT230616C001550002023-01-24 10:47AM EST155.000.190.030.300.00-21230.32%
ABT230616C001600002023-01-19 11:24AM EST160.000.120.020.280.00-22232.18%
ABT230616C001650002023-01-19 11:24AM EST165.000.160.010.260.00-2333.84%
ABT230616C001700002023-01-19 11:22AM EST170.000.060.010.250.00-21535.60%
ABT230616C001750002023-01-19 11:22AM EST175.000.100.000.240.00-2337.31%
ABT230616C001800002023-01-24 1:45PM EST180.000.030.000.230.00-21638.87%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616P000500002023-01-25 11:01AM EST50.000.020.010.210.00-101557.23%
ABT230616P000550002023-01-30 12:32PM EST55.000.060.010.14-0.01-14.29%222552.54%
ABT230616P000600002023-01-19 11:21AM EST60.000.200.030.260.00-223751.22%
ABT230616P000650002023-01-23 12:12PM EST65.000.220.050.300.00-225046.29%
ABT230616P000700002023-01-24 1:52PM EST70.000.190.080.350.00-210541.72%
ABT230616P000750002023-01-24 10:48AM EST75.000.270.130.510.00-292139.06%
ABT230616P000800002023-01-25 11:42AM EST80.000.470.210.720.00-162036.28%
ABT230616P000850002023-01-30 11:17AM EST85.000.610.630.73-0.07-10.29%140030.79%
ABT230616P000900002023-01-30 9:42AM EST90.001.031.001.11+0.06+6.19%156628.59%
ABT230616P000950002023-01-30 3:36PM EST95.001.581.531.67+0.08+5.33%1181626.42%
ABT230616P001000002023-01-30 12:26PM EST100.002.312.412.50+0.04+1.76%28,34224.27%
ABT230616P001050002023-01-27 3:01PM EST105.003.403.603.800.00-205,92522.49%
ABT230616P001100002023-01-30 11:43AM EST110.005.105.455.600.00-224,95620.51%
ABT230616P001150002023-01-30 12:22PM EST115.007.557.958.15-0.05-0.66%8846318.75%
ABT230616P001200002023-01-26 12:11PM EST120.0010.9111.2011.500.00-743017.02%
ABT230616P001250002023-01-27 12:36PM EST125.0014.7515.3015.650.00-128215.70%
ABT230616P001300002022-11-08 9:36AM EST130.0030.7723.7524.700.00-12641.16%
ABT230616P001350002022-10-19 10:16AM EST135.0037.3830.5031.650.00-2051.53%
ABT230616P001400002023-01-18 2:40PM EST140.0028.5529.8530.700.00-602025.67%
ABT230616P001450002022-05-31 1:34PM EST145.0030.1537.0538.400.00--247.02%
ABT230616P001800002022-10-10 12:18PM EST180.0079.9080.1081.150.00--0102.05%