Singapore markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.10-0.13 (-0.12%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117C000500002024-05-06 11:14AM EDT50.0056.6053.1555.900.00-11950.54%
ABT250117C000550002024-04-04 10:54AM EDT55.0056.9750.6553.850.00-3573.35%
ABT250117C000600002023-12-29 3:14PM EDT60.0051.2052.6056.850.00-319108.53%
ABT250117C000650002024-04-10 9:41AM EDT65.0047.300.000.000.00-4100.00%
ABT250117C000700002024-03-01 4:08PM EDT70.0050.9943.1547.050.00-15289.69%
ABT250117C000750002024-04-24 3:30PM EDT75.0034.3030.3032.550.00-119846.32%
ABT250117C000800002024-05-15 1:26PM EDT80.0027.2026.2526.600.00-16735.28%
ABT250117C000850002024-05-24 11:17AM EDT85.0022.0721.8522.15+1.42+6.88%12,93432.19%
ABT250117C000900002024-05-21 3:33PM EDT90.0016.9517.6017.950.00-454329.60%
ABT250117C000950002024-05-16 12:05PM EDT95.0014.8013.7013.950.00-440526.97%
ABT250117C000975002024-05-16 3:29PM EDT97.5012.6511.9012.150.00--9325.99%
ABT250117C001000002024-05-22 11:12AM EDT100.0010.7010.2010.400.00-61,83424.88%
ABT250117C001050002024-05-24 10:35AM EDT105.007.207.257.40-0.60-7.69%11,09223.26%
ABT250117C001100002024-05-24 11:17AM EDT110.004.904.854.95-0.30-5.77%111,30221.83%
ABT250117C001150002024-05-23 3:52PM EDT115.003.353.053.250.00-1843,61221.16%
ABT250117C001200002024-05-23 12:38PM EDT120.002.031.852.08-0.02-0.98%13,31420.78%
ABT250117C001250002024-05-23 11:56AM EDT125.001.131.061.18-0.03-2.59%12,06619.95%
ABT250117C001300002024-05-22 1:31PM EDT130.000.680.540.690.00-101,43619.72%
ABT250117C001350002024-05-23 3:05PM EDT135.000.410.340.420.00-32,59519.83%
ABT250117C001400002024-05-22 1:16PM EDT140.000.250.170.380.00-5869521.49%
ABT250117C001450002024-05-15 2:28PM EDT145.000.180.060.550.00-216225.22%
ABT250117C001500002024-05-22 3:06PM EDT150.000.040.040.490.00-327026.56%
ABT250117C001550002024-04-30 2:46PM EDT155.000.110.020.430.00-231227.71%
ABT250117C001600002024-05-16 12:44PM EDT160.000.170.011.570.00-1140638.76%
ABT250117C001650002024-04-23 2:33PM EDT165.000.060.000.000.00-25512.50%
ABT250117C001700002024-04-15 11:55AM EDT170.000.120.020.360.00-110931.64%
ABT250117C001750002024-04-10 10:39AM EDT175.000.050.020.170.00-21029.54%
ABT250117C001800002024-03-12 11:23AM EDT180.000.100.000.360.00-2134.55%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117P000500002024-04-11 3:39PM EDT50.000.190.011.000.00-7658452.27%
ABT250117P000550002024-05-21 9:32AM EDT55.000.060.050.480.00-311445.80%
ABT250117P000600002024-05-21 1:51PM EDT60.000.240.100.590.00-21,16142.04%
ABT250117P000650002024-05-17 9:39AM EDT65.000.250.090.710.00-53,33938.33%
ABT250117P000700002024-05-15 11:17AM EDT70.000.320.200.410.00-141929.57%
ABT250117P000750002024-05-21 10:22AM EDT75.000.470.210.750.00-11,03528.89%
ABT250117P000800002024-05-21 2:08PM EDT80.000.770.650.720.00-231,49824.06%
ABT250117P000850002024-05-23 3:45PM EDT85.001.051.031.13-0.05-4.55%14,71322.44%
ABT250117P000900002024-05-22 3:15PM EDT90.001.621.661.750.00-1062,04020.85%
ABT250117P000950002024-05-23 1:36PM EDT95.002.692.592.730.00-1431,64119.51%
ABT250117P000975002024-05-22 10:37AM EDT97.503.273.253.400.00-52218.92%
ABT250117P001000002024-05-23 3:46PM EDT100.004.154.004.150.00-23,35318.17%
ABT250117P001050002024-05-24 11:05AM EDT105.006.155.956.05+0.10+1.65%62,22616.58%
ABT250117P001100002024-05-22 11:27AM EDT110.008.508.608.800.00-222,67015.48%
ABT250117P001150002024-05-22 3:27PM EDT115.0011.5511.9513.350.00-392,79318.42%
ABT250117P001200002024-05-20 1:58PM EDT120.0016.4315.6016.600.00-11,14814.44%
ABT250117P001250002024-04-24 10:57AM EDT125.0019.0220.7522.700.00-1022.94%
ABT250117P001300002024-02-29 4:46PM EDT130.0013.5016.4518.250.00-7570.00%
ABT250117P001350002024-03-07 12:21PM EDT135.0016.0022.8524.750.00-130.00%
ABT250117P001400002024-05-22 3:38PM EDT140.0035.5034.3037.800.00-1131.78%
ABT250117P001450002024-05-22 3:38PM EDT145.0040.5239.2542.800.00-1334.22%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--033.28%
ABT250117P001700002024-02-02 10:34AM EDT170.0054.7549.6053.250.00-500.00%
ABT250117P001750002024-03-01 12:53PM EDT175.0056.1659.0063.850.00-500.00%
ABT250117P001800002024-03-15 10:37AM EDT180.0066.8969.9071.600.00--00.00%