Singapore markets open in 6 hours 46 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.76-2.18 (-2.10%)
As of 02:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621C000500002024-04-17 10:31AM EDT50.0055.9053.0556.350.00-1010243.70%
ABT240621C000550002023-08-14 3:18PM EDT55.0052.2548.3549.700.00--1200.10%
ABT240621C000600002023-08-04 11:22AM EDT60.0050.3543.7544.650.00-11181.35%
ABT240621C000650002023-10-19 10:04AM EDT65.0032.3535.7036.300.00-340.00%
ABT240621C000700002024-05-14 9:31AM EDT70.0035.6831.7033.950.00-520108.94%
ABT240621C000750002023-07-14 10:35AM EDT75.0035.8033.0033.850.00-738184.69%
ABT240621C000800002024-05-08 10:24AM EDT80.0025.0121.9022.500.00-10019561.67%
ABT240621C000850002024-04-11 9:53AM EDT85.0026.7019.3520.650.00-58796.04%
ABT240621C000900002024-05-22 3:39PM EDT90.0015.2311.9012.250.00-16437.74%
ABT240621C000925002024-04-11 9:51AM EDT92.5019.5411.5513.350.00-304067.60%
ABT240621C000950002024-05-15 1:02PM EDT95.0010.407.107.250.00-101,60525.00%
ABT240621C000975002024-04-19 9:57AM EDT97.5011.006.858.900.00-15152.73%
ABT240621C001000002024-05-28 1:13PM EDT100.003.202.953.05-1.61-33.47%790819.43%
ABT240621C001010002024-05-28 12:40PM EDT101.002.602.332.37-1.30-33.33%381518.56%
ABT240621C001020002024-05-28 12:43PM EDT102.001.961.751.80-1.79-47.73%663617.99%
ABT240621C001030002024-05-28 12:20PM EDT103.001.401.281.33-1.12-44.44%710217.63%
ABT240621C001040002024-05-28 1:56PM EDT104.000.940.910.95-1.04-52.53%61877317.29%
ABT240621C001050002024-05-28 1:37PM EDT105.000.660.630.67-0.82-55.41%558,23317.19%
ABT240621C001060002024-05-28 1:39PM EDT106.000.450.430.47-0.63-58.33%6114317.29%
ABT240621C001070002024-05-28 10:39AM EDT107.000.400.290.34-0.42-51.22%449817.65%
ABT240621C001080002024-05-28 1:46PM EDT108.000.210.150.23-0.31-59.62%73,01317.73%
ABT240621C001090002024-05-28 10:32AM EDT109.000.200.150.17-0.22-52.38%8127718.26%
ABT240621C001100002024-05-28 1:39PM EDT110.000.120.110.13-0.14-53.85%1184,41318.90%
ABT240621C001110002024-05-24 9:52AM EDT111.000.260.070.110.00-14619.92%
ABT240621C001120002024-05-21 11:08AM EDT112.000.170.011.590.00--346.44%
ABT240621C001130002024-05-22 2:23PM EDT113.000.160.030.080.00--2221.78%
ABT240621C001140002024-05-23 10:22AM EDT114.000.070.030.720.00--4838.75%
ABT240621C001150002024-05-28 1:47PM EDT115.000.050.050.07-0.03-37.50%74,14924.22%
ABT240621C001200002024-05-28 12:57PM EDT120.000.050.030.07-0.01-16.67%22,81631.06%
ABT240621C001250002024-05-24 12:21PM EDT125.000.050.010.10-0.04-44.44%52,37939.36%
ABT240621C001300002024-05-20 3:47PM EDT130.000.070.010.130.00-31,76147.46%
ABT240621C001350002024-05-24 2:53PM EDT135.000.090.011.290.00-125472.12%
ABT240621C001400002024-05-07 11:53AM EDT140.000.010.010.230.00-1015058.20%
ABT240621C001450002024-04-15 11:55AM EDT145.000.230.000.400.00-16268.65%
ABT240621C001500002024-03-11 12:03PM EDT150.000.150.000.360.00-211272.75%
ABT240621C001550002023-09-13 11:19AM EDT155.000.140.000.160.00-2369.53%
ABT240621C001600002024-02-16 12:48PM EDT160.000.150.000.500.00-1186.82%
ABT240621C001650002023-10-31 12:09PM EDT165.000.070.000.080.00-15371.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621P000500002024-04-08 10:14AM EDT50.000.020.000.340.00-40323131.25%
ABT240621P000550002024-04-22 9:32AM EDT55.000.020.000.000.00-23650.00%
ABT240621P000600002024-04-02 11:11AM EDT60.000.060.000.340.00-2182100.59%
ABT240621P000650002024-03-01 3:39PM EDT65.000.040.001.320.00-3293112.45%
ABT240621P000700002024-05-20 9:32AM EDT70.000.010.010.220.00-357869.92%
ABT240621P000750002024-05-23 12:33PM EDT75.000.010.011.000.00-349277.25%
ABT240621P000800002024-05-20 2:46PM EDT80.000.110.012.160.00-31,78378.22%
ABT240621P000850002024-05-20 9:30AM EDT85.000.050.050.610.00-191753.52%
ABT240621P000900002024-05-28 11:17AM EDT90.000.100.050.13+0.04+66.67%32,05727.74%
ABT240621P000925002024-05-23 3:44PM EDT92.500.100.050.180.00-142924.32%
ABT240621P000950002024-05-23 2:26PM EDT95.000.100.130.450.00-211,62324.39%
ABT240621P000960002024-05-21 12:50PM EDT96.000.230.210.270.00--118.58%
ABT240621P000970002024-05-22 3:46PM EDT97.000.140.310.370.00--217.90%
ABT240621P000975002024-05-24 11:34AM EDT97.500.200.380.440.00-182717.65%
ABT240621P000980002024-05-21 3:18PM EDT98.000.390.460.510.00--317.26%
ABT240621P000990002024-05-28 1:23PM EDT99.000.650.670.72+0.35+116.67%-22916.90%
ABT240621P001000002024-05-28 1:26PM EDT100.000.940.951.00+0.44+88.00%2614,47716.55%
ABT240621P001010002024-05-28 11:12AM EDT101.001.161.301.34+0.39+50.65%519516.02%
ABT240621P001020002024-05-28 1:26PM EDT102.001.741.751.78+0.83+91.21%13424415.60%
ABT240621P001030002024-05-28 12:33PM EDT103.002.072.292.35+0.75+56.82%5824615.53%
ABT240621P001040002024-05-28 1:29PM EDT104.002.952.923.05+1.23+71.51%1945415.87%
ABT240621P001050002024-05-28 1:42PM EDT105.003.703.653.80+1.51+68.95%20313,85315.94%
ABT240621P001060002024-05-23 3:58PM EDT106.004.004.504.60+1.25+45.45%510515.77%
ABT240621P001100002024-05-28 1:26PM EDT110.008.308.258.45+2.25+37.19%91,36721.24%
ABT240621P001150002024-05-23 3:10PM EDT115.0011.0013.2513.800.00-68766737.96%
ABT240621P001200002024-05-23 3:10PM EDT120.0016.0018.1018.450.00-67011137.79%
ABT240621P001250002024-05-24 2:36PM EDT125.0021.1521.9523.450.00-61144.97%
ABT240621P001300002024-04-18 3:00PM EDT130.0025.7524.0527.850.00-3000.00%
ABT240621P001350002023-08-04 9:30AM EDT135.0027.7131.3532.600.00-100.00%
ABT240621P001400002023-01-27 4:21PM EDT140.0029.6239.2040.150.00-1095.87%
ABT240621P001700002024-05-17 3:04PM EDT170.0066.6566.5068.550.00-30099.71%