ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230609C000950002023-06-02 9:58AM EDT95.008.139.159.50+0.98+13.71%6650.39%
ABT230609C000970002023-05-25 9:37AM EDT97.005.406.907.450.00--539.65%
ABT230609C000980002023-05-23 10:19AM EDT98.009.406.156.750.00--145.26%
ABT230609C000990002023-06-02 2:24PM EDT99.005.105.155.55+1.27+33.16%1034.42%
ABT230609C001000002023-05-25 9:36AM EDT100.003.164.054.600.00--1231.15%
ABT230609C001010002023-06-01 11:09AM EDT101.001.833.353.550.00-42824.85%
ABT230609C001020002023-06-02 1:14PM EDT102.002.142.462.64+0.56+35.44%56721.83%
ABT230609C001030002023-06-02 3:13PM EDT103.001.841.621.81+0.85+85.86%425919.36%
ABT230609C001040002023-06-02 3:38PM EDT104.001.171.021.09+0.59+101.72%412817.14%
ABT230609C001050002023-06-02 3:40PM EDT105.000.640.530.58+0.37+137.04%3310316.02%
ABT230609C001060002023-06-02 3:59PM EDT106.000.250.230.26+0.12+92.31%896115.19%
ABT230609C001070002023-06-02 2:34PM EDT107.000.110.070.16+0.02+22.22%5016.94%
ABT230609C001080002023-06-02 11:31AM EDT108.000.040.030.07-0.08-66.67%73716.99%
ABT230609C001090002023-06-02 12:51PM EDT109.000.020.010.07+0.01+100.00%41120.31%
ABT230609C001100002023-05-30 10:03AM EDT110.000.020.000.020.00-4018.95%
ABT230609C001110002023-05-30 11:33AM EDT111.000.010.000.030.00-32523.05%
ABT230609C001120002023-05-30 11:04AM EDT112.000.020.010.030.00-25325.78%
ABT230609C001130002023-06-01 2:34PM EDT113.000.010.000.020.00-22026.56%
ABT230609C001140002023-05-31 11:18AM EDT114.000.020.000.010.00-23019526.56%
ABT230609C001150002023-05-23 3:18PM EDT115.000.060.000.030.00-310433.40%
ABT230609C001160002023-05-22 10:50AM EDT116.000.050.000.030.00-636935.94%
ABT230609C001170002023-05-22 11:36AM EDT117.000.050.000.030.00-4920238.28%
ABT230609C001180002023-05-30 9:47AM EDT118.000.020.000.030.00-31440.63%
ABT230609C001200002023-05-30 2:54PM EDT120.000.010.000.030.00-5745.31%
ABT230609C001210002023-05-10 2:14PM EDT121.000.070.000.030.00-1147.66%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230609P000920002023-05-25 9:49AM EDT92.000.190.000.040.00--143.36%
ABT230609P000950002023-05-26 9:46AM EDT95.000.180.000.070.00-2336.72%
ABT230609P000970002023-06-02 1:10PM EDT97.000.050.010.06-0.07-58.33%4528.91%
ABT230609P000990002023-06-02 2:47PM EDT99.000.070.040.12-0.29-80.56%2925.59%
ABT230609P001000002023-06-02 12:27PM EDT100.000.150.070.11-0.19-55.88%13221.19%
ABT230609P001010002023-06-02 10:25AM EDT101.000.210.100.17-0.46-68.66%2014319.48%
ABT230609P001020002023-06-02 9:58AM EDT102.000.380.200.27-0.43-53.09%1015117.77%
ABT230609P001030002023-06-02 3:45PM EDT103.000.390.390.49-1.13-74.34%1020717.04%
ABT230609P001040002023-06-02 3:45PM EDT104.000.690.740.81-1.40-66.99%302215.77%
ABT230609P001050002023-06-02 3:58PM EDT105.001.241.181.33-1.52-55.07%106415.09%
ABT230609P001060002023-06-02 2:45PM EDT106.002.121.862.07+0.35+19.77%21015.43%
ABT230609P001070002023-06-01 11:30AM EDT107.004.852.633.050.00-3319.63%
ABT230609P001080002023-05-30 10:48AM EDT108.005.923.554.100.00-1025.39%
ABT230609P001090002023-05-30 10:48AM EDT109.006.894.605.000.00-6026.27%
ABT230609P001100002023-06-02 3:33PM EDT110.005.505.555.95-1.85-25.17%1774427.83%
ABT230609P001110002023-05-25 2:31PM EDT111.009.006.657.150.00-48039.16%
ABT230609P001120002023-05-30 11:04AM EDT112.0010.007.658.200.00-2044.63%
ABT230609P001130002023-05-03 2:51PM EDT113.002.508.559.200.00-57048.44%