Singapore markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.07-0.21 (-0.20%)
At close: 04:00PM EDT
106.83 -0.24 (-0.22%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT260116C000500002024-03-15 9:42AM EDT50.0064.7558.5562.950.00-21754.18%
ABT260116C000600002024-02-29 11:02AM EDT60.0061.5553.5058.500.00--162.43%
ABT260116C000700002024-02-26 1:18PM EDT70.0051.9545.7049.200.00-52454.78%
ABT260116C000750002024-03-27 1:06PM EDT75.0042.500.000.000.00-180.00%
ABT260116C000800002024-04-22 1:08PM EDT80.0033.500.000.000.00-1430.00%
ABT260116C000850002024-04-17 2:34PM EDT85.0028.600.000.000.00-1130.00%
ABT260116C000900002024-04-17 1:43PM EDT90.0025.400.000.000.00-4950.00%
ABT260116C000950002024-04-17 10:27AM EDT95.0021.600.000.000.00-1550.00%
ABT260116C001000002024-04-19 2:01PM EDT100.0019.400.000.000.00-11590.00%
ABT260116C001050002024-04-22 9:52AM EDT105.0016.050.000.000.00-2510.00%
ABT260116C001100002024-04-18 12:31PM EDT110.0012.500.000.000.00-32360.39%
ABT260116C001150002024-04-17 2:37PM EDT115.0010.400.000.000.00-53901.56%
ABT260116C001200002024-04-19 10:49AM EDT120.009.500.000.000.00-31771.56%
ABT260116C001250002024-04-19 12:24PM EDT125.007.270.000.000.00-12193.13%
ABT260116C001300002024-04-19 12:24PM EDT130.005.800.000.000.00-14853.13%
ABT260116C001350002024-04-02 11:59AM EDT135.006.170.000.000.00-21523.13%
ABT260116C001400002024-04-17 10:15AM EDT140.003.100.000.000.00-101,2473.13%
ABT260116C001450002024-04-22 3:54PM EDT145.002.520.000.000.00-41886.25%
ABT260116C001500002024-04-17 1:10PM EDT150.001.750.000.000.00-15736.25%
ABT260116C001550002024-04-16 9:53AM EDT155.001.780.000.000.00-7166.25%
ABT260116C001600002024-04-17 2:35PM EDT160.000.900.000.000.00-741026.25%
ABT260116C001650002024-03-08 12:22PM EDT165.002.580.751.600.00-1723.84%
ABT260116C001700002024-04-19 1:24PM EDT170.000.500.000.000.00-2266.25%
ABT260116C001750002024-04-18 1:22PM EDT175.000.070.000.000.00-3126.25%
ABT260116C001800002024-04-19 2:33PM EDT180.000.320.000.000.00-2126.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT260116P000500002024-04-22 11:59AM EDT50.000.450.000.000.00-46012.50%
ABT260116P000550002024-04-18 12:28PM EDT55.000.600.000.000.00-48212.50%
ABT260116P000600002024-04-19 12:41PM EDT60.000.850.000.000.00-107112.50%
ABT260116P000650002024-04-17 3:50PM EDT65.001.230.000.000.00-93226.25%
ABT260116P000700002024-04-16 3:58PM EDT70.001.600.000.000.00-102336.25%
ABT260116P000750002024-04-18 12:18PM EDT75.002.160.000.000.00-2004546.25%
ABT260116P000800002024-04-18 12:18PM EDT80.002.860.000.000.00-62486.25%
ABT260116P000850002024-04-09 12:40PM EDT85.003.150.000.000.00-3933.13%
ABT260116P000900002024-04-17 11:29AM EDT90.005.000.000.000.00-12493.13%
ABT260116P000950002024-04-18 1:54PM EDT95.005.350.000.000.00-32711.56%
ABT260116P001000002024-04-18 1:30PM EDT100.007.950.000.000.00-32501.56%
ABT260116P001050002024-04-22 3:51PM EDT105.009.000.000.000.00-22750.39%
ABT260116P001100002024-04-22 3:51PM EDT110.0011.050.000.000.00-21460.00%
ABT260116P001150002024-04-18 12:34PM EDT115.0014.560.000.000.00-2430.00%
ABT260116P001200002024-04-17 9:34AM EDT120.0017.210.000.000.00-2800.00%
ABT260116P001250002024-03-13 11:44AM EDT125.0012.9516.5019.050.00-465410.75%
ABT260116P001300002024-03-12 3:09PM EDT130.0015.4020.0021.900.00-10100.00%
ABT260116P001400002023-10-19 9:52AM EDT140.0043.9038.5041.800.00-1033.50%
ABT260116P001500002023-10-20 2:17PM EDT150.0052.7548.5552.400.00-11038.33%
ABT260116P001550002024-03-01 12:55PM EDT155.0035.6439.0044.000.00-300.00%
ABT260116P001650002024-03-19 2:18PM EDT165.0051.1057.5061.950.00-3031.15%