Singapore markets open in 51 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.63+1.57 (+1.54%)
At close: 04:00PM EST
103.79 +0.16 (+0.15%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117C000500002023-07-18 10:10AM EST50.0058.8355.8057.050.00-11659.77%
ABT250117C000550002023-03-31 9:49AM EST55.0047.5055.5559.500.00-2283.44%
ABT250117C000600002023-11-03 12:05PM EST60.0039.0043.5046.250.00-11946.48%
ABT250117C000650002023-11-16 3:25PM EST65.0037.6840.0043.200.00-11050.27%
ABT250117C000700002023-11-13 2:49PM EST70.0030.0035.3038.100.00-26244.14%
ABT250117C000750002023-11-06 1:33PM EST75.0025.4032.0533.950.00-519841.85%
ABT250117C000800002023-11-28 3:57PM EST80.0026.8527.0028.950.00-15036.50%
ABT250117C000850002023-11-21 1:30PM EST85.0023.2223.8524.400.00-1123,30432.70%
ABT250117C000900002023-11-13 9:38AM EST90.0015.5820.0520.750.00-175331.25%
ABT250117C000950002023-11-24 12:40PM EST95.0016.6016.5517.000.00-2039929.00%
ABT250117C001000002023-11-29 1:33PM EST100.0013.3513.4013.75+0.51+3.97%301,51627.44%
ABT250117C001050002023-11-29 11:37AM EST105.0010.5110.5010.85+0.46+4.58%2057326.04%
ABT250117C001100002023-11-29 2:56PM EST110.008.207.958.35+0.69+9.19%1655724.83%
ABT250117C001150002023-11-29 3:51PM EST115.006.005.856.20+0.60+11.11%13187723.64%
ABT250117C001200002023-11-28 9:37AM EST120.003.954.204.65+0.10+2.60%82,46423.10%
ABT250117C001250002023-11-27 2:36PM EST125.002.842.943.100.00-21,74721.70%
ABT250117C001300002023-11-29 3:05PM EST130.002.031.972.08+0.17+9.14%645120.91%
ABT250117C001350002023-11-29 9:37AM EST135.001.231.161.37+0.07+6.03%22,19320.30%
ABT250117C001400002023-11-22 11:01AM EST140.000.830.790.880.00-318319.80%
ABT250117C001450002023-11-29 9:37AM EST145.000.450.510.56-0.03-6.25%47019.43%
ABT250117C001500002023-11-22 10:53AM EST150.000.360.280.460.00-312320.12%
ABT250117C001550002023-10-30 9:22AM EST155.000.250.000.000.00-102436.25%
ABT250117C001600002023-11-09 12:02PM EST160.000.230.060.000.00-13886.25%
ABT250117C001650002023-10-09 9:10AM EST165.000.170.000.000.00-2476.25%
ABT250117C001700002023-10-20 1:37PM EST170.000.120.000.750.00-17827.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117P000500002023-11-22 11:03AM EST50.000.250.150.000.00-1056712.50%
ABT250117P000550002023-11-28 11:31AM EST55.000.450.000.000.00-308712.50%
ABT250117P000600002023-11-22 11:04AM EST60.000.550.000.000.00-51,10612.50%
ABT250117P000650002023-11-28 11:31AM EST65.000.840.700.820.00-3053929.86%
ABT250117P000700002023-11-21 2:54PM EST70.001.221.031.100.00-237427.91%
ABT250117P000750002023-11-29 1:14PM EST75.001.491.441.52-0.10-6.29%293126.33%
ABT250117P000800002023-11-28 2:36PM EST80.002.081.962.12-0.20-8.77%11,18024.99%
ABT250117P000850002023-11-28 2:06PM EST85.003.052.692.850.00-501,82923.47%
ABT250117P000900002023-11-28 1:50PM EST90.003.853.653.85-0.20-4.94%21,46822.16%
ABT250117P000950002023-11-28 1:43PM EST95.005.014.905.10-0.39-7.22%11,90420.77%
ABT250117P001000002023-11-29 10:34AM EST100.006.706.456.75-0.35-4.96%11,92519.54%
ABT250117P001050002023-11-27 10:49AM EST105.008.808.458.900.00-1634318.52%
ABT250117P001100002023-11-20 9:48AM EST110.0013.3110.8511.100.00-2247516.52%
ABT250117P001150002023-10-16 12:20PM EST115.0023.1017.7518.250.00-392525.27%
ABT250117P001200002023-11-27 12:22PM EST120.0018.5017.2018.300.00-2547515.66%
ABT250117P001250002023-10-09 12:19PM EST125.0029.4529.6031.300.00-1038.88%
ABT250117P001300002023-10-20 1:39PM EST130.0032.9830.1531.450.00-1329.74%
ABT250117P001350002023-10-09 12:30PM EST135.0039.4039.9540.900.00-3343.42%
ABT250117P001400002023-09-05 8:44AM EST140.0038.0043.1546.150.00-1146.48%
ABT250117P001450002022-09-15 10:33AM EST145.0040.3543.7544.950.00--332.12%
ABT250117P001600002022-10-14 12:06PM EST160.0058.8054.5056.700.00--021.70%
ABT250117P001700002023-05-09 1:15PM EST170.0059.4567.4570.700.00--043.24%