ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT231117C000750002023-05-25 2:38PM EDT75.0028.6030.2031.000.00-21844.04%
ABT231117C000800002023-05-25 2:00PM EDT80.0024.4025.6526.400.00-263640.26%
ABT231117C000850002023-05-25 1:58PM EDT85.0019.9021.3021.550.00-121434.62%
ABT231117C000900002023-05-31 11:55AM EDT90.0016.1717.0017.35+1.43+9.70%23632.11%
ABT231117C000950002023-05-31 11:55AM EDT95.0011.0012.9513.200.00-1028.79%
ABT231117C001000002023-06-02 1:50PM EDT100.009.169.309.55+0.61+7.13%2521426.29%
ABT231117C001050002023-06-02 1:29PM EDT105.006.156.206.40+0.60+10.81%55024.01%
ABT231117C001100002023-06-02 3:13PM EDT110.003.903.753.95+0.50+14.71%6467322.23%
ABT231117C001150002023-06-02 1:10PM EDT115.002.082.042.17+0.28+15.56%91,09720.63%
ABT231117C001200002023-06-02 3:19PM EDT120.001.141.001.12+0.14+14.00%251,23619.72%
ABT231117C001250002023-06-02 3:02PM EDT125.000.550.470.56+0.05+10.00%3019.30%
ABT231117C001300002023-06-02 11:02AM EDT130.000.290.210.31-0.08-21.62%1610119.61%
ABT231117C001350002023-05-24 9:45AM EDT135.000.370.060.270.00-150521.61%
ABT231117C001400002023-04-19 11:44AM EDT140.000.500.080.330.00-164124.90%
ABT231117C001450002023-04-19 3:36PM EDT145.000.240.030.230.00--325.54%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT231117P000500002023-05-31 1:51PM EDT50.000.160.040.200.00-41353.22%
ABT231117P000550002023-03-30 10:27AM EDT55.000.050.010.740.00-1552.25%
ABT231117P000650002023-05-31 1:47PM EDT65.000.350.130.370.00-11640.04%
ABT231117P000700002023-05-31 2:00PM EDT70.000.570.200.520.00-12137.11%
ABT231117P000750002023-06-01 11:00AM EDT75.000.810.490.590.00-618032.62%
ABT231117P000800002023-06-01 3:56PM EDT80.001.010.760.850.00-4342530.04%
ABT231117P000850002023-06-01 2:33PM EDT85.001.461.131.240.00-2823527.64%
ABT231117P000900002023-06-02 1:49PM EDT90.001.861.641.82-0.35-15.84%9798325.34%
ABT231117P000950002023-06-02 3:22PM EDT95.002.592.432.74-0.56-17.78%534123.41%
ABT231117P001000002023-06-02 3:51PM EDT100.003.853.804.15-0.70-15.38%22,03221.81%
ABT231117P001050002023-06-02 3:34PM EDT105.005.555.455.80-1.10-16.54%36019.06%
ABT231117P001100002023-06-02 3:32PM EDT110.008.158.158.50-2.24-21.56%361,14017.56%
ABT231117P001150002023-05-26 3:59PM EDT115.0011.5911.4011.95-1.41-10.85%153015.90%
ABT231117P001200002023-05-12 10:27AM EDT120.0011.7515.5016.350.00-7016.03%
ABT231117P001250002023-06-02 1:48PM EDT125.0021.1020.4021.10-1.95-8.46%35016.82%