ABT - Abbott Laboratories

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616C000600002022-10-19 11:15AM EDT60.0039.2844.4045.400.00-310174.22%
ABT230616C000650002023-03-14 2:48PM EDT65.0033.5038.7539.500.00-22128.91%
ABT230616C000700002023-01-11 3:21PM EDT70.0043.3038.5039.350.00-18239.33%
ABT230616C000750002023-03-28 2:15PM EDT75.0022.9534.6535.400.00-611231.40%
ABT230616C000800002023-04-04 11:25AM EDT80.0023.4030.9031.800.00-182224.81%
ABT230616C000850002023-06-02 3:32PM EDT85.0019.6019.1519.50+2.20+12.64%1613953.91%
ABT230616C000900002023-06-01 12:11PM EDT90.0012.4414.2014.550.00-114550.88%
ABT230616C000950002023-06-02 12:42PM EDT95.008.739.159.60+0.23+2.71%728137.21%
ABT230616C000970002023-06-02 3:46PM EDT97.007.757.307.65+1.45+23.02%729332.13%
ABT230616C000980002023-05-26 1:16PM EDT98.005.846.406.700.00-1829.93%
ABT230616C000990002023-06-02 10:43AM EDT99.004.655.405.70+0.30+6.90%101326.56%
ABT230616C001000002023-06-02 3:49PM EDT100.004.904.554.80+1.36+38.42%131,17324.85%
ABT230616C001010002023-06-02 2:17PM EDT101.003.623.753.95+0.87+31.64%12023.44%
ABT230616C001020002023-06-02 1:23PM EDT102.003.102.893.10+1.15+58.97%1213421.46%
ABT230616C001030002023-06-02 3:45PM EDT103.002.432.212.33+0.97+66.44%8998319.83%
ABT230616C001040002023-06-02 2:46PM EDT104.001.491.581.68+0.51+52.04%2315118.75%
ABT230616C001050002023-06-02 3:33PM EDT105.001.091.051.13+0.47+75.81%1095,52717.68%
ABT230616C001060002023-06-02 1:59PM EDT106.000.590.620.70+0.20+51.28%14016.72%
ABT230616C001070002023-06-02 3:48PM EDT107.000.430.340.41+0.23+115.00%1592416.16%
ABT230616C001080002023-06-02 3:23PM EDT108.000.230.170.23+0.08+53.33%15015.92%
ABT230616C001090002023-06-01 3:07PM EDT109.000.080.090.130.00-229116.02%
ABT230616C001100002023-06-02 3:34PM EDT110.000.070.040.070.00-3,03511,18916.11%
ABT230616C001110002023-05-31 10:03AM EDT111.000.040.030.090.00-6019.14%
ABT230616C001120002023-05-24 1:38PM EDT112.000.210.010.040.00--1418.36%
ABT230616C001130002023-05-31 3:14PM EDT113.000.030.010.050.00-10010920.90%
ABT230616C001140002023-05-31 3:19PM EDT114.000.030.000.020.00-2919.92%
ABT230616C001150002023-06-02 3:43PM EDT115.000.020.000.050.00-387,27224.61%
ABT230616C001170002023-05-22 10:07AM EDT117.000.080.000.030.00--526.17%
ABT230616C001180002023-05-22 11:34AM EDT118.000.050.000.030.00--127.74%
ABT230616C001200002023-06-01 11:32AM EDT120.000.020.010.03-0.01-33.33%2030.86%
ABT230616C001250002023-05-30 10:24AM EDT125.000.010.000.030.00-21,08438.67%
ABT230616C001300002023-05-22 3:36PM EDT130.000.030.000.030.00-1268445.70%
ABT230616C001350002023-05-22 3:37PM EDT135.000.020.000.050.00-7631551.17%
ABT230616C001400002023-05-16 12:26PM EDT140.000.010.000.060.00-344758.59%
ABT230616C001450002023-05-02 12:58PM EDT145.000.030.000.050.00-113763.28%
ABT230616C001500002023-03-07 3:07PM EDT150.000.010.000.040.00-109667.19%
ABT230616C001550002023-02-10 1:22PM EDT155.000.060.000.150.00-21284.38%
ABT230616C001600002023-03-17 9:31AM EDT160.000.060.000.160.00-12391.02%
ABT230616C001650002023-01-19 12:24PM EDT165.000.160.000.260.00-23102.73%
ABT230616C001700002023-02-01 12:06PM EDT170.000.090.000.260.00-215108.20%
ABT230616C001750002023-01-19 12:22PM EDT175.000.100.000.260.00-23113.48%
ABT230616C001800002023-04-26 11:19AM EDT180.000.010.000.010.00-233584.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230616P000500002023-03-01 4:25PM EDT50.000.060.000.170.00-116157.81%
ABT230616P000550002023-05-15 9:46AM EDT55.000.020.000.060.00-1228122.66%
ABT230616P000600002023-05-15 9:46AM EDT60.000.020.000.050.00-2237104.69%
ABT230616P000650002023-04-13 1:15PM EDT65.000.080.000.150.00-20245103.91%
ABT230616P000700002023-05-24 12:11PM EDT70.000.030.000.050.00-110677.73%
ABT230616P000750002023-06-02 10:19AM EDT75.000.010.000.06-0.03-75.00%11,04566.80%
ABT230616P000800002023-05-25 3:03PM EDT80.000.030.000.060.00-164055.08%
ABT230616P000850002023-06-02 2:54PM EDT85.000.020.000.04-0.03-60.00%1750245.31%
ABT230616P000900002023-06-02 2:54PM EDT90.000.050.010.04-0.01-16.67%141,40733.99%
ABT230616P000950002023-06-02 3:15PM EDT95.000.080.050.13-0.13-61.90%262,09728.32%
ABT230616P000970002023-06-01 12:17PM EDT97.000.200.090.14-0.17-45.95%18023.54%
ABT230616P000990002023-06-02 1:41PM EDT99.000.260.170.23-0.71-73.20%10620.70%
ABT230616P001000002023-06-02 3:35PM EDT100.000.290.260.33-0.37-56.06%265,87819.90%
ABT230616P001010002023-06-02 3:40PM EDT101.000.430.370.44-0.47-52.22%437818.56%
ABT230616P001020002023-06-02 3:39PM EDT102.000.590.580.68-0.74-55.64%2417618.41%
ABT230616P001030002023-06-02 2:07PM EDT103.000.960.820.90-1.09-53.17%4736516.94%
ABT230616P001040002023-06-02 3:53PM EDT104.001.171.191.26-0.99-45.83%10136116.14%
ABT230616P001050002023-06-02 3:45PM EDT105.001.561.601.74-1.84-54.12%1405,94015.38%
ABT230616P001060002023-06-02 3:43PM EDT106.002.102.182.38-1.50-41.67%162115.11%
ABT230616P001070002023-05-25 9:32AM EDT107.004.962.923.100.00--2814.31%
ABT230616P001080002023-06-02 1:20PM EDT108.004.253.754.10-1.70-28.57%114417.36%
ABT230616P001090002023-05-23 3:50PM EDT109.003.854.705.050.00--1919.14%
ABT230616P001100002023-06-01 3:53PM EDT110.007.405.606.100.00-284722.95%
ABT230616P001110002023-05-24 11:29AM EDT111.006.106.657.050.00--024.32%
ABT230616P001120002023-05-23 3:10PM EDT112.006.157.658.150.00--029.35%
ABT230616P001150002023-06-02 3:33PM EDT115.0010.6010.6510.95-1.75-14.17%62725030.18%
ABT230616P001200002023-06-01 3:31PM EDT120.0017.3515.4516.150.00-101547.85%
ABT230616P001250002023-06-02 3:33PM EDT125.0020.6020.6521.10-1.75-7.83%45015056.06%
ABT230616P001300002023-06-02 1:49PM EDT130.0026.3125.6526.15-1.94-6.87%108053.91%
ABT230616P001350002022-10-19 11:16AM EDT135.0037.3830.5031.650.00-2072.66%
ABT230616P001400002023-02-06 10:46AM EDT140.0029.1239.4540.350.00-200164.23%
ABT230616P001450002022-05-31 2:34PM EDT145.0030.1537.0538.400.00--20.00%
ABT230616P001800002022-10-10 1:18PM EDT180.0079.9080.1081.150.00--0249.34%