Singapore markets open in 5 hours 52 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.21+0.26 (+0.24%)
As of 02:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230203C000950002023-01-27 10:55AM EST95.0015.1515.0515.250.00-41458.98%
ABT230203C001000002023-01-10 12:38PM EST100.0013.4910.1010.350.00--151.37%
ABT230203C001020002023-01-26 10:13AM EST102.009.458.158.350.00-101042.77%
ABT230203C001030002023-01-26 10:24AM EST103.008.277.207.350.00--538.48%
ABT230203C001040002023-01-24 1:43PM EST104.009.306.156.350.00-4534.18%
ABT230203C001050002023-01-25 2:50PM EST105.005.775.255.400.00--832.13%
ABT230203C001060002023-01-26 11:29AM EST106.005.004.354.500.00-102431.25%
ABT230203C001070002023-01-30 9:44AM EST107.003.323.453.65-0.51-13.32%15930.42%
ABT230203C001080002023-01-30 12:56PM EST108.002.842.642.77-0.13-4.38%13027.39%
ABT230203C001090002023-01-30 11:33AM EST109.002.301.951.99+0.27+13.30%33625.34%
ABT230203C001100002023-01-30 1:15PM EST110.001.461.341.41+0.11+8.15%2221925.34%
ABT230203C001110002023-01-30 1:37PM EST111.000.900.850.91+0.06+7.14%8229324.51%
ABT230203C001120002023-01-30 1:44PM EST112.000.530.520.54-0.01-1.85%5724723.78%
ABT230203C001130002023-01-30 12:41PM EST113.000.340.290.31+0.04+13.33%5312623.68%
ABT230203C001140002023-01-30 1:07PM EST114.000.210.150.20+0.02+10.53%8846724.95%
ABT230203C001150002023-01-30 1:13PM EST115.000.110.080.13-0.01-8.33%14111126.17%
ABT230203C001160002023-01-30 11:16AM EST116.000.100.050.07+0.04+66.67%715826.37%
ABT230203C001170002023-01-30 1:16PM EST117.000.040.030.05-0.02-33.33%717827.93%
ABT230203C001180002023-01-30 1:18PM EST118.000.040.020.040.00-791,04430.08%
ABT230203C001190002023-01-30 12:36PM EST119.000.030.010.03+0.01+50.00%133831.64%
ABT230203C001200002023-01-30 12:27PM EST120.000.020.010.030.00-4311034.77%
ABT230203C001210002023-01-30 11:26AM EST121.000.010.000.03-0.02-66.67%2012637.50%
ABT230203C001220002023-01-30 9:30AM EST122.000.050.000.03-0.02-28.57%3840.23%
ABT230203C001230002023-01-26 10:27AM EST123.000.040.000.030.00-41542.97%
ABT230203C001240002023-01-26 9:52AM EST124.000.040.000.030.00-23645.70%
ABT230203C001250002023-01-26 9:52AM EST125.000.040.000.010.00-74242.19%
ABT230203C001260002023-01-26 9:52AM EST126.000.040.000.030.00--250.78%
ABT230203C001300002023-01-20 11:52AM EST130.000.040.000.030.00-100056.25%
ABT230203C001350002023-01-11 3:16PM EST135.000.060.000.030.00--1167.19%
ABT230203C001400002023-01-24 11:26AM EST140.000.010.000.010.00-1168.75%
ABT230203C001450002023-01-11 3:16PM EST145.000.040.000.180.00--1108.98%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230203P000900002023-01-30 11:55AM EST90.000.010.000.03-0.04-80.00%1556668.75%
ABT230203P000950002023-01-26 10:03AM EST95.000.050.010.030.00-62853.91%
ABT230203P000960002023-01-27 9:43AM EST96.000.010.010.030.00-1650.78%
ABT230203P000970002023-01-30 12:54PM EST97.000.020.020.03-0.03-60.00%11049.61%
ABT230203P000980002023-01-30 11:20AM EST98.000.020.020.040.00-2648.05%
ABT230203P000990002023-01-30 9:30AM EST99.000.020.020.04-0.12-85.71%11644.53%
ABT230203P001000002023-01-30 10:08AM EST100.000.040.030.05-0.01-20.00%12042.58%
ABT230203P001010002023-01-27 11:20AM EST101.000.070.030.050.00-102338.67%
ABT230203P001020002023-01-30 11:51AM EST102.000.060.040.060.00-74536.13%
ABT230203P001030002023-01-27 12:49PM EST103.000.090.060.080.00-86734.18%
ABT230203P001040002023-01-30 1:02PM EST104.000.100.080.13-0.01-9.09%22233.59%
ABT230203P001050002023-01-30 12:21PM EST105.000.120.130.18-0.01-7.69%3058031.74%
ABT230203P001060002023-01-30 11:57AM EST106.000.180.200.25-0.03-14.29%13129.79%
ABT230203P001070002023-01-30 1:51PM EST107.000.360.320.36-0.06-14.29%518228.13%
ABT230203P001080002023-01-30 12:34PM EST108.000.490.520.55-0.03-5.77%3324027.15%
ABT230203P001090002023-01-30 12:56PM EST109.000.760.790.85-0.01-1.30%54526.81%
ABT230203P001100002023-01-30 1:26PM EST110.001.081.181.21-0.08-6.90%13731725.54%
ABT230203P001110002023-01-30 1:38PM EST111.001.721.701.77+0.06+3.61%251,61125.93%
ABT230203P001120002023-01-30 11:12AM EST112.002.082.312.44-0.03-1.42%512726.27%
ABT230203P001130002023-01-27 2:35PM EST113.002.903.053.200.00-213726.47%
ABT230203P001140002023-01-30 10:41AM EST114.003.943.954.10+0.22+5.91%914628.71%
ABT230203P001150002023-01-27 1:39PM EST115.004.804.855.10+0.12+2.56%11133.45%
ABT230203P001160002023-01-30 1:16PM EST116.005.705.806.00+2.30+67.65%82333.99%
ABT230203P001170002023-01-23 1:11PM EST117.003.826.807.000.00-1838.09%
ABT230203P001180002023-01-23 1:11PM EST118.004.507.858.000.00-1341.99%