Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,984.94 -1,380.61 (-2.14%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-03-15 9:42AM EDT | 50.00 | 64.75 | 58.55 | 62.95 | 0.00 | - | 2 | 17 | 52.20% |
| ABT260116C00060000 | 2024-02-29 11:02AM EDT | 60.00 | 61.55 | 53.50 | 58.50 | 0.00 | - | - | 1 | 61.29% |
| ABT260116C00070000 | 2024-02-26 1:18PM EDT | 70.00 | 51.95 | 45.70 | 49.20 | 0.00 | - | 5 | 24 | 53.88% |
| ABT260116C00075000 | 2024-03-27 1:06PM EDT | 75.00 | 42.50 | 37.20 | 38.30 | 0.00 | - | 1 | 8 | 37.13% |
| ABT260116C00080000 | 2024-04-22 1:08PM EDT | 80.00 | 33.50 | 31.70 | 34.25 | 0.00 | - | 1 | 43 | 35.27% |
| ABT260116C00085000 | 2024-04-25 12:24PM EDT | 85.00 | 29.40 | 29.40 | 31.95 | 0.00 | - | 1 | 15 | 37.28% |
| ABT260116C00090000 | 2024-04-25 9:59AM EDT | 90.00 | 25.70 | 24.00 | 26.75 | 0.00 | - | 1 | 95 | 32.23% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 95.00 | 21.60 | 20.60 | 23.25 | 0.00 | - | 1 | 55 | 30.79% |
| ABT260116C00100000 | 2024-04-26 9:47AM EDT | 100.00 | 19.15 | 19.10 | 20.00 | +0.88 | +4.82% | 60 | 159 | 29.51% |
| ABT260116C00105000 | 2024-04-25 11:16AM EDT | 105.00 | 15.90 | 16.30 | 17.00 | 0.00 | - | 3 | 47 | 28.34% |
| ABT260116C00110000 | 2024-04-25 11:25AM EDT | 110.00 | 13.40 | 13.05 | 14.50 | 0.00 | - | 16 | 252 | 27.69% |
| ABT260116C00115000 | 2024-04-17 2:37PM EDT | 115.00 | 10.40 | 10.40 | 12.65 | 0.00 | - | 5 | 390 | 27.78% |
| ABT260116C00120000 | 2024-04-26 10:04AM EDT | 120.00 | 9.07 | 9.20 | 9.75 | +0.18 | +2.02% | 2 | 185 | 25.59% |
| ABT260116C00125000 | 2024-04-25 1:11PM EDT | 125.00 | 7.05 | 7.35 | 8.15 | 0.00 | - | 23 | 219 | 25.31% |
| ABT260116C00130000 | 2024-04-25 12:29PM EDT | 130.00 | 5.51 | 5.80 | 6.70 | 0.00 | - | 116 | 479 | 24.91% |
| ABT260116C00135000 | 2024-04-26 11:01AM EDT | 135.00 | 4.32 | 4.45 | 5.30 | +0.07 | +1.65% | 79 | 152 | 24.21% |
| ABT260116C00140000 | 2024-04-26 12:51PM EDT | 140.00 | 3.50 | 3.35 | 3.90 | +0.40 | +12.90% | 31 | 1,247 | 23.03% |
| ABT260116C00145000 | 2024-04-26 3:54PM EDT | 145.00 | 2.53 | 2.53 | 2.98 | +0.03 | +1.20% | 8 | 207 | 22.47% |
| ABT260116C00150000 | 2024-04-17 1:10PM EDT | 150.00 | 1.75 | 1.81 | 2.21 | 0.00 | - | 15 | 73 | 21.86% |
| ABT260116C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 1.78 | 1.28 | 1.69 | 0.00 | - | 7 | 16 | 21.57% |
| ABT260116C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 0.90 | 0.90 | 1.22 | 0.00 | - | 74 | 102 | 21.06% |
| ABT260116C00165000 | 2024-03-08 12:22PM EDT | 165.00 | 2.58 | 0.75 | 1.60 | 0.00 | - | 1 | 7 | 23.72% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.43 | 1.01 | 0.00 | - | 2 | 26 | 22.36% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.16 | 0.60 | 0.00 | - | 3 | 12 | 21.09% |
| ABT260116C00180000 | 2024-04-19 2:33PM EDT | 180.00 | 0.32 | 0.23 | 0.50 | 0.00 | - | 2 | 12 | 21.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-04-26 3:08PM EDT | 50.00 | 0.40 | 0.15 | 0.45 | -0.05 | -11.11% | 4 | 60 | 32.54% |
| ABT260116P00055000 | 2024-04-23 12:48PM EDT | 55.00 | 0.52 | 0.23 | 0.90 | 0.00 | - | 1 | 83 | 33.31% |
| ABT260116P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 0.85 | 0.35 | 1.15 | 0.00 | - | 10 | 71 | 31.35% |
| ABT260116P00065000 | 2024-04-17 3:50PM EDT | 65.00 | 1.23 | 0.53 | 1.24 | 0.00 | - | 9 | 322 | 28.27% |
| ABT260116P00070000 | 2024-04-16 3:58PM EDT | 70.00 | 1.60 | 1.34 | 2.76 | 0.00 | - | 10 | 233 | 31.56% |
| ABT260116P00075000 | 2024-04-18 12:18PM EDT | 75.00 | 2.16 | 1.74 | 2.15 | 0.00 | - | 200 | 454 | 25.52% |
| ABT260116P00080000 | 2024-04-25 12:20PM EDT | 80.00 | 2.80 | 2.48 | 2.91 | 0.00 | - | 16 | 249 | 24.63% |
| ABT260116P00085000 | 2024-04-25 1:25PM EDT | 85.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 14 | 112 | 22.78% |
| ABT260116P00090000 | 2024-04-25 12:20PM EDT | 90.00 | 4.65 | 4.25 | 4.70 | 0.00 | - | 12 | 249 | 22.13% |
| ABT260116P00095000 | 2024-04-25 1:43PM EDT | 95.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 11 | 282 | 20.72% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 100.00 | 7.25 | 6.85 | 7.70 | 0.00 | - | 10 | 256 | 20.42% |
| ABT260116P00105000 | 2024-04-25 12:20PM EDT | 105.00 | 9.16 | 8.55 | 9.05 | 0.00 | - | 13 | 282 | 18.49% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 110.00 | 11.24 | 10.60 | 11.10 | 0.00 | - | 3 | 146 | 17.28% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 115.00 | 14.56 | 13.00 | 13.60 | 0.00 | - | 2 | 43 | 16.17% |
| ABT260116P00120000 | 2024-04-25 2:30PM EDT | 120.00 | 16.34 | 14.60 | 18.25 | 0.00 | - | 25 | 77 | 18.37% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 125.00 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 11.85% |
| ABT260116P00130000 | 2024-03-12 3:09PM EDT | 130.00 | 15.40 | 20.00 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 34.17% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 39.03% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 32.16% |
© 2024 Yahoo. All rights reserved.