Singapore markets open in 5 hours 26 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.94-0.74 (-0.73%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220930C000920002022-09-20 11:53AM EDT92.0010.857.908.350.00--260.50%
ABT220930C000930002022-09-22 2:41PM EDT93.008.657.007.400.00--356.84%
ABT220930C000940002022-09-23 1:58PM EDT94.006.256.006.550.00-1256.25%
ABT220930C000950002022-09-22 11:32AM EDT95.006.155.255.450.00--246.58%
ABT220930C000960002022-09-23 9:45AM EDT96.005.004.304.600.00-12044.87%
ABT220930C000970002022-09-22 2:53PM EDT97.005.203.603.800.00-131543.31%
ABT220930C000980002022-09-23 2:40PM EDT98.002.882.712.98+0.23+8.68%1439.97%
ABT220930C000990002022-09-26 9:55AM EDT99.002.502.102.17+0.43+20.77%14135.65%
ABT220930C001000002022-09-26 2:38PM EDT100.001.441.561.63-0.46-24.21%598435.50%
ABT220930C001010002022-09-26 3:17PM EDT101.001.121.041.21-0.41-26.80%11713935.94%
ABT220930C001020002022-09-26 2:34PM EDT102.000.720.770.87-0.29-28.71%11313436.13%
ABT220930C001030002022-09-26 2:35PM EDT103.000.450.390.51-0.16-26.23%1877933.59%
ABT220930C001040002022-09-26 3:01PM EDT104.000.300.220.31-0.05-14.29%7623233.01%
ABT220930C001050002022-09-26 2:01PM EDT105.000.130.130.20-0.07-35.00%16440833.50%
ABT220930C001060002022-09-26 3:16PM EDT106.000.100.080.11-0.04-28.57%5160933.01%
ABT220930C001070002022-09-26 2:36PM EDT107.000.060.060.07-0.06-50.00%513633.79%
ABT220930C001080002022-09-26 12:12PM EDT108.000.050.040.06-0.06-54.55%133536.33%
ABT220930C001090002022-09-26 11:51AM EDT109.000.040.030.05-0.06-60.00%2641538.67%
ABT220930C001100002022-09-26 3:05PM EDT110.000.030.030.05-0.07-70.00%10518041.99%
ABT220930C001110002022-09-26 1:22PM EDT111.000.040.030.05-0.05-55.56%3238645.31%
ABT220930C001120002022-09-26 10:23AM EDT112.000.040.030.08-0.01-20.00%43352.34%
ABT220930C001130002022-09-21 1:52PM EDT113.000.070.020.070.00-281,08350.78%
ABT220930C001140002022-09-16 12:02PM EDT114.000.150.020.050.00-28651.95%
ABT220930C001150002022-09-26 10:33AM EDT115.000.030.020.15-0.03-50.00%212362.89%
ABT220930C001160002022-09-23 11:25AM EDT116.000.070.010.040.00-16555.47%
ABT220930C001170002022-09-19 1:25PM EDT117.000.040.010.040.00-23722757.81%
ABT220930C001180002022-09-23 3:56PM EDT118.000.030.010.040.00-2010360.55%
ABT220930C001200002022-09-23 3:37PM EDT120.000.030.010.040.00-515765.63%
ABT220930C001220002022-09-07 12:24PM EDT122.000.100.000.090.00-2276.56%
ABT220930C001230002022-09-26 1:19PM EDT123.000.020.000.08-0.13-86.67%1178.13%
ABT220930C001250002022-09-26 10:48AM EDT125.000.030.010.07-0.12-80.00%1183.20%
ABT220930C001300002022-09-26 10:24AM EDT130.000.020.000.05-0.03-60.00%454090.63%
ABT220930C001350002022-09-26 2:12PM EDT135.000.010.000.03-0.04-80.00%3368396.09%
ABT220930C001400002022-09-15 11:04AM EDT140.000.050.000.030.00--5106.25%
ABT220930C001500002022-09-26 10:23AM EDT150.000.010.000.05-0.04-80.00%622132.03%
ABT220930C001550002022-09-26 10:24AM EDT155.000.010.000.010.00-223500121.88%
ABT220930C001600002022-09-26 10:22AM EDT160.000.010.010.010.00-30870137.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220930P000700002022-09-20 2:21PM EDT70.000.010.000.030.00-374115.63%
ABT220930P000750002022-09-15 11:21AM EDT75.000.030.000.080.00-722107.03%
ABT220930P000800002022-09-15 1:20PM EDT80.000.020.000.050.00-12180.47%
ABT220930P000850002022-09-23 11:15AM EDT85.000.020.000.010.00-1570950.00%
ABT220930P000900002022-09-26 3:16PM EDT90.000.060.040.07+0.01+20.00%292248.83%
ABT220930P000910002022-09-26 11:55AM EDT91.000.060.080.10+0.02+50.00%25247.46%
ABT220930P000920002022-09-26 11:17AM EDT92.000.080.090.15-0.06-42.86%42646.88%
ABT220930P000930002022-09-26 11:22AM EDT93.000.100.130.19+0.01+11.11%1244.43%
ABT220930P000940002022-09-26 1:25PM EDT94.000.240.180.25-0.01-4.00%233542.38%
ABT220930P000950002022-09-26 10:56AM EDT95.000.230.250.38-0.12-34.29%211842.19%
ABT220930P000960002022-09-26 10:22AM EDT96.000.370.360.52-0.08-17.78%121340.77%
ABT220930P000970002022-09-26 12:35PM EDT97.000.680.520.68+0.09+15.25%15922938.67%
ABT220930P000980002022-09-26 12:27PM EDT98.000.910.770.99-0.13-12.50%293638.92%
ABT220930P000990002022-09-26 3:17PM EDT99.001.201.141.24+0.12+11.11%249635.96%
ABT220930P001000002022-09-26 3:05PM EDT100.001.471.551.62+0.04+2.80%3120834.13%
ABT220930P001010002022-09-26 1:51PM EDT101.002.201.842.050.00-557131.15%
ABT220930P001020002022-09-26 3:17PM EDT102.002.752.532.83-0.24-8.03%128533.89%
ABT220930P001030002022-09-23 12:11PM EDT103.004.053.253.550.00-2913333.20%
ABT220930P001040002022-09-23 10:51AM EDT104.003.674.104.250.00-212528.52%
ABT220930P001050002022-09-22 10:23AM EDT105.004.554.955.200.00-301,05430.86%
ABT220930P001060002022-09-21 3:15PM EDT106.003.805.856.250.00-136537.79%
ABT220930P001070002022-09-26 9:30AM EDT107.007.106.807.15+2.90+69.05%32235.94%
ABT220930P001080002022-09-26 9:40AM EDT108.007.807.758.25+0.15+1.96%23046.39%
ABT220930P001090002022-09-23 10:10AM EDT109.008.858.859.300.00-31653.32%
ABT220930P001100002022-09-19 3:26PM EDT110.006.249.8010.250.00-1154.49%
ABT220930P001110002022-09-22 11:17AM EDT111.0010.3510.7011.150.00-41050.59%
ABT220930P001120002022-09-15 3:50PM EDT112.006.8011.9012.200.00--258.59%
ABT220930P001130002022-09-19 3:32PM EDT113.008.7012.6013.150.00-8057.42%
ABT220930P001150002022-09-12 12:11PM EDT115.006.2514.7015.250.00--073.24%