Singapore markets close in 7 hours 9 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 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240119C000500002022-11-07 11:32AM EST50.0050.5055.5056.550.00--50.00%
ABT240119C000550002022-06-10 1:52PM EST55.0056.9054.5556.450.00-2052.38%
ABT240119C000600002023-01-13 11:53AM EST60.0055.3451.3052.100.00-1351.40%
ABT240119C000650002022-10-25 2:46PM EST65.0036.9343.2544.250.00-1120.00%
ABT240119C000700002023-01-10 2:16PM EST70.0046.5042.2043.100.00-12545.96%
ABT240119C000750002023-01-10 12:39PM EST75.0041.5537.7038.450.00-14442.26%
ABT240119C000800002023-01-30 1:56PM EST80.0034.0533.4034.05-3.35-8.96%124939.53%
ABT240119C000850002023-01-26 1:19PM EST85.0030.0029.2529.700.00-112536.74%
ABT240119C000900002023-01-24 3:24PM EST90.0028.0625.1525.750.00-513934.95%
ABT240119C000950002023-01-25 10:52AM EST95.0021.8321.2521.800.00-113232.70%
ABT240119C001000002023-01-13 11:17AM EST100.0021.5017.6518.150.00-1025230.81%
ABT240119C001050002023-01-26 12:43PM EST105.0015.0014.3014.700.00-743328.87%
ABT240119C001100002023-01-30 9:30AM EST110.0011.6011.4511.700.00-11,70427.39%
ABT240119C001150002023-01-30 3:22PM EST115.009.058.859.05+0.05+0.56%51,34626.01%
ABT240119C001200002023-01-30 3:44PM EST120.006.656.656.85-0.25-3.62%274,83924.92%
ABT240119C001250002023-01-30 1:51PM EST125.005.004.855.00+0.10+2.04%13,03923.84%
ABT240119C001300002023-01-30 3:37PM EST130.003.503.403.65-0.15-4.11%51,37823.23%
ABT240119C001350002023-01-27 11:49AM EST135.002.552.402.640.00-286922.80%
ABT240119C001400002023-01-30 1:18PM EST140.001.771.641.77+0.08+4.73%251,16522.03%
ABT240119C001450002023-01-27 11:19AM EST145.001.201.151.240.00-2886321.78%
ABT240119C001500002023-01-24 1:50PM EST150.001.350.770.920.00-5444121.94%
ABT240119C001550002023-01-23 3:46PM EST155.001.150.550.660.00-14521.94%
ABT240119C001600002023-01-30 11:47AM EST160.000.490.360.50-0.01-2.00%854722.19%
ABT240119C001650002023-01-30 1:07PM EST165.000.360.250.37-0.09-20.00%22822.34%
ABT240119C001700002023-01-26 1:44PM EST170.000.290.170.460.00-24024.54%
ABT240119C001750002023-01-25 1:32PM EST175.000.240.090.390.00-211225.07%
ABT240119C001800002023-01-27 10:13AM EST180.000.220.130.340.00-21625.68%
ABT240119C001850002023-01-26 12:55PM EST185.000.230.060.300.00-22626.29%
ABT240119C001900002023-01-30 2:53PM EST190.000.170.080.17-0.04-19.05%26125.20%
ABT240119C001950002023-01-30 2:53PM EST195.000.060.060.16-0.08-57.14%21525.98%
ABT240119C002000002023-01-30 3:59PM EST200.000.070.040.15-0.10-58.82%33326.71%
ABT240119C002100002023-01-30 2:52PM EST210.000.140.030.150.00-216628.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240119P000500002023-01-30 10:19AM EST50.000.220.120.22-0.04-15.38%206239.31%
ABT240119P000550002023-01-30 2:52PM EST55.000.330.270.380.00-29938.31%
ABT240119P000600002023-01-20 10:25AM EST60.000.430.240.560.00-24536.62%
ABT240119P000650002023-01-30 10:19AM EST65.000.650.480.65-0.03-4.41%2026533.42%
ABT240119P000700002023-01-30 11:05AM EST70.000.870.830.97-0.10-10.31%135132.23%
ABT240119P000750002023-01-26 2:15PM EST75.001.291.141.310.00-3919530.48%
ABT240119P000800002023-01-25 3:20PM EST80.001.541.561.730.00-182,04328.69%
ABT240119P000850002023-01-26 11:34AM EST85.002.302.112.320.00-411,04827.17%
ABT240119P000900002023-01-27 1:17PM EST90.002.952.873.050.00-141,35225.59%
ABT240119P000950002023-01-30 3:53PM EST95.003.853.854.00-0.05-1.28%103,96924.09%
ABT240119P001000002023-01-30 3:14PM EST100.005.115.005.20+0.06+1.19%32,19822.62%
ABT240119P001050002023-01-30 3:55PM EST105.006.556.506.70-0.10-1.50%433,20321.14%
ABT240119P001100002023-01-26 3:59PM EST110.008.038.408.650.00-311,12619.86%
ABT240119P001150002023-01-26 1:26PM EST115.0010.8010.6510.950.00-371418.37%
ABT240119P001200002023-01-24 1:45PM EST120.0012.3013.5013.750.00-1522516.87%
ABT240119P001250002023-01-17 10:35AM EST125.0014.7516.8017.100.00-18915.35%
ABT240119P001300002023-01-30 12:07PM EST130.0020.1020.6021.15-0.20-0.99%15714.42%
ABT240119P001350002023-01-23 11:43AM EST135.0021.8024.8525.700.00-1514.19%
ABT240119P001400002023-01-27 3:20PM EST140.0029.6529.8030.800.00-1016.66%
ABT240119P001450002022-09-15 10:36AM EST145.0039.9043.5044.700.00-3246.55%
ABT240119P001500002022-12-29 2:14PM EST150.0039.7539.5040.400.00-11016.58%
ABT240119P001550002021-10-20 1:33PM EST155.0039.3535.5039.150.00--50.00%
ABT240119P001600002022-10-14 11:12AM EST160.0058.8055.4556.450.00-1044.72%
ABT240119P001650002021-10-20 1:26PM EST165.0047.4543.9547.150.00--10.00%
ABT240119P001700002021-10-29 2:15PM EST170.0047.4549.0552.500.00-11120.00%
ABT240119P001900002021-10-20 12:43PM EST190.0069.6565.5069.250.00--10.00%
ABT240119P001950002022-01-21 10:11AM EST195.0071.0077.7581.500.00-140.00%
ABT240119P002000002023-01-27 9:45AM EST200.0089.4089.7590.600.00-1031.13%