ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117C000500002023-05-26 2:07PM EDT50.0054.390.000.000.00-1400.00%
ABT250117C000550002023-03-31 10:49AM EDT55.0047.5055.5559.500.00-2273.16%
ABT250117C000600002022-10-31 1:05PM EDT60.0043.6547.1049.650.00--251.34%
ABT250117C000650002023-05-25 11:33AM EDT65.0040.700.000.000.00-100.00%
ABT250117C000700002023-05-11 9:48AM EDT70.0043.000.000.000.00-100.00%
ABT250117C000750002023-06-02 10:21AM EDT75.0033.350.000.000.00-500.00%
ABT250117C000800002023-06-05 11:11AM EDT80.0029.910.000.000.00-100.00%
ABT250117C000850002023-05-15 11:23AM EDT85.0031.410.000.000.00-200.00%
ABT250117C000900002023-06-06 9:55AM EDT90.0021.850.000.000.00-300.00%
ABT250117C000950002023-06-06 11:57AM EDT95.0018.050.000.000.00-300.00%
ABT250117C001000002023-06-06 3:20PM EDT100.0015.200.000.000.00-100.00%
ABT250117C001050002023-06-06 3:18PM EDT105.0012.450.000.000.00-200.39%
ABT250117C001100002023-05-26 3:05PM EDT110.0010.900.000.000.00-201.56%
ABT250117C001150002023-06-02 1:25PM EDT115.008.600.000.000.00-301.56%
ABT250117C001200002023-06-02 11:07AM EDT120.006.600.000.000.00-603.13%
ABT250117C001250002023-06-05 10:57AM EDT125.004.950.000.000.00-103.13%
ABT250117C001300002023-06-05 1:56PM EDT130.003.700.000.000.00-203.13%
ABT250117C001350002023-06-06 3:36PM EDT135.002.240.000.000.00-706.25%
ABT250117C001400002023-06-05 3:07PM EDT140.001.750.000.000.00-106.25%
ABT250117C001450002023-06-01 1:02PM EDT145.001.310.000.000.00-2506.25%
ABT250117C001500002023-06-01 1:26PM EDT150.001.100.000.000.00-406.25%
ABT250117C001550002023-05-22 1:05PM EDT155.001.250.000.000.00-206.25%
ABT250117C001600002023-06-06 2:45PM EDT160.000.330.000.000.00-13806.25%
ABT250117C001650002023-06-06 2:39PM EDT165.000.230.000.000.00-5606.25%
ABT250117C001700002023-06-06 1:23PM EDT170.000.300.000.000.00-4006.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117P000500002023-06-02 10:42AM EDT50.000.700.000.000.00-2012.50%
ABT250117P000550002023-06-01 2:57PM EDT55.001.020.000.000.00-2012.50%
ABT250117P000600002023-05-05 1:11PM EDT60.001.060.881.520.00-22632.85%
ABT250117P000650002023-04-27 3:15PM EDT65.001.471.302.120.00-21431.84%
ABT250117P000700002023-05-23 12:13PM EDT70.002.070.000.000.00-506.25%
ABT250117P000750002023-05-25 9:30AM EDT75.003.000.000.000.00-106.25%
ABT250117P000800002023-06-02 3:50PM EDT80.003.250.000.000.00-203.13%
ABT250117P000850002023-06-02 10:50AM EDT85.004.500.000.000.00-503.13%
ABT250117P000900002023-06-06 2:54PM EDT90.005.550.000.000.00-303.13%
ABT250117P000950002023-06-06 11:04AM EDT95.006.800.000.000.00-101.56%
ABT250117P001000002023-06-06 11:29AM EDT100.008.500.000.000.00-300.39%
ABT250117P001050002023-05-12 1:12PM EDT105.009.020.000.000.00-100.00%
ABT250117P001100002023-05-19 1:43PM EDT110.0010.930.000.000.00-100.00%
ABT250117P001150002023-06-05 1:15PM EDT115.0015.300.000.000.00-600.00%
ABT250117P001200002023-05-24 2:11PM EDT120.0018.600.000.000.00-300.00%
ABT250117P001250002023-05-23 2:18PM EDT125.0020.700.000.000.00-2300.00%
ABT250117P001300002023-05-26 12:33PM EDT130.0027.220.000.000.00-1200.00%
ABT250117P001350002023-05-11 9:50AM EDT135.0026.350.000.000.00-100.00%
ABT250117P001400002023-03-14 3:27PM EDT140.0042.3534.9537.900.00-1115.27%
ABT250117P001450002022-09-15 11:33AM EDT145.0040.3543.7544.950.00--324.64%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--00.00%
ABT250117P001700002023-05-09 2:15PM EDT170.0059.450.000.000.00--00.00%