Singapore markets open in 34 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.06-0.65 (-0.63%)
At close: 04:00PM EST
101.85 -0.21 (-0.21%)
After hours: 07:02PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT231201C000600002023-10-26 2:51PM EST60.0034.4042.7043.350.00--0407.81%
ABT231201C000650002023-10-26 12:11PM EST65.0029.3537.7038.200.00--0349.61%
ABT231201C000700002023-11-14 11:56AM EST70.0032.0532.0032.40+4.30+15.50%11209.38%
ABT231201C000800002023-10-18 9:37AM EST80.0015.580.000.000.00--20.00%
ABT231201C000840002023-11-10 2:38PM EST84.0010.0018.0518.250.00--0110.16%
ABT231201C000900002023-10-25 2:54PM EST90.005.4012.7513.300.00--0136.91%
ABT231201C000910002023-10-18 9:02AM EST91.006.320.000.000.00-120.00%
ABT231201C000920002023-11-22 10:13AM EST92.0010.4610.0510.200.00-112061.33%
ABT231201C000930002023-11-27 10:46AM EST93.009.958.909.200.00-22064.84%
ABT231201C000940002023-11-17 12:42PM EST94.006.197.808.200.00-101858.98%
ABT231201C000950002023-11-21 3:17PM EST95.007.196.757.200.00-263552.93%
ABT231201C000960002023-11-28 10:00AM EST96.005.856.106.25-0.62-9.58%26150.39%
ABT231201C000970002023-11-24 11:09AM EST97.006.145.005.250.00-17143.95%
ABT231201C000980002023-11-28 11:29AM EST98.004.114.104.25-0.51-11.04%122437.31%
ABT231201C000990002023-11-28 3:07PM EST99.003.353.103.25-0.35-9.46%33430.47%
ABT231201C001000002023-11-28 3:50PM EST100.002.412.182.28-0.14-5.49%11220024.61%
ABT231201C001010002023-11-27 12:14PM EST101.001.641.261.420.00-116721.19%
ABT231201C001020002023-11-28 2:05PM EST102.000.830.670.75-0.31-27.19%7143219.48%
ABT231201C001030002023-11-28 2:59PM EST103.000.290.230.32-0.28-49.12%801,18718.65%
ABT231201C001040002023-11-28 12:47PM EST104.000.110.080.11-0.09-45.00%5113718.36%
ABT231201C001050002023-11-28 1:31PM EST105.000.040.020.05-0.05-55.56%3212020.31%
ABT231201C001060002023-11-28 2:30PM EST106.000.010.010.09-0.01-50.00%512728.91%
ABT231201C001070002023-11-28 10:23AM EST107.000.010.000.030.00-29427.74%
ABT231201C001090002023-11-22 10:46AM EST109.000.030.000.030.00--136.33%
ABT231201C001100002023-11-20 3:22PM EST110.000.020.000.010.00-1535.16%
ABT231201C001150002023-10-30 12:51PM EST115.000.010.000.010.00--252.34%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT231201P000700002023-10-17 1:39PM EST70.000.110.000.110.00-11182.81%
ABT231201P000750002023-11-03 8:34AM EST75.000.050.000.160.00-11160.94%
ABT231201P000800002023-11-13 12:21PM EST80.000.070.000.010.00-72593.75%
ABT231201P000810002023-11-14 2:39PM EST81.000.030.000.030.00-4532100.00%
ABT231201P000820002023-11-13 10:32AM EST82.000.090.000.030.00-1195.31%
ABT231201P000830002023-11-14 10:11AM EST83.000.030.000.030.00-11490.63%
ABT231201P000840002023-11-17 11:05AM EST84.000.030.000.030.00-1885.94%
ABT231201P000850002023-11-21 1:52PM EST85.000.010.000.010.00-758471.88%
ABT231201P000860002023-11-17 10:30AM EST86.000.030.000.030.00-1276.56%
ABT231201P000870002023-11-14 9:30AM EST87.000.070.000.030.00-82071.88%
ABT231201P000880002023-11-10 11:11AM EST88.000.500.000.050.00-1971.88%
ABT231201P000890002023-11-20 3:22PM EST89.000.030.000.180.00-1481.84%
ABT231201P000900002023-11-21 11:52AM EST90.000.020.000.030.00-26558.59%
ABT231201P000910002023-11-17 10:26AM EST91.000.050.000.030.00-11353.91%
ABT231201P000920002023-11-27 3:52PM EST92.000.010.000.030.00-14054.30%
ABT231201P000930002023-11-20 3:22PM EST93.000.030.000.030.00-88849.22%
ABT231201P000940002023-11-16 12:09PM EST94.000.190.000.030.00-210844.53%
ABT231201P000950002023-11-22 2:59PM EST95.000.040.000.030.00-203639.45%
ABT231201P000960002023-11-27 9:34AM EST96.000.020.000.040.00-11036.33%
ABT231201P000970002023-11-28 12:52PM EST97.000.020.010.02-0.03-60.00%39427.74%
ABT231201P000980002023-11-28 9:31AM EST98.000.030.010.06+0.01+50.00%11728.13%
ABT231201P000990002023-11-27 2:05PM EST99.000.090.030.06+0.05+125.00%76422.46%
ABT231201P001000002023-11-28 11:31AM EST100.000.080.080.11-0.03-27.27%817119.53%
ABT231201P001010002023-11-28 1:53PM EST101.000.220.210.25+0.01+4.76%196417.58%
ABT231201P001020002023-11-28 3:51PM EST102.000.550.540.61+0.05+10.00%429217.33%
ABT231201P001030002023-11-28 3:51PM EST103.001.101.111.29+0.06+5.77%476219.53%
ABT231201P001040002023-11-22 12:05PM EST104.001.361.912.020.00--216.70%
ABT231201P001050002023-11-27 10:28AM EST105.001.992.883.000.00-5521.09%
ABT231201P001100002023-11-09 1:32PM EST110.0016.107.858.000.00--045.51%