Singapore markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.08-0.37 (-0.34%)
At close: 04:05PM EDT
109.91 +0.83 (+0.76%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220701C000900002022-06-17 12:20PM EDT90.0013.090.000.000.00-220.00%
ABT220701C000950002022-06-17 1:02PM EDT95.008.700.000.000.00-550.00%
ABT220701C000990002022-06-23 11:20AM EDT99.007.400.000.000.00--10.00%
ABT220701C001000002022-06-21 11:01AM EDT100.005.450.000.000.00-220.00%
ABT220701C001010002022-06-16 10:45AM EDT101.003.250.000.000.00--120.00%
ABT220701C001020002022-06-22 3:02PM EDT102.004.860.000.000.00-11020.00%
ABT220701C001030002022-06-23 11:17AM EDT103.004.020.000.000.00-180.00%
ABT220701C001040002022-06-24 3:55PM EDT104.005.800.000.000.00-19160.00%
ABT220701C001050002022-06-24 1:07PM EDT105.003.850.000.000.00-11110.00%
ABT220701C001060002022-06-24 11:32AM EDT106.002.240.000.000.00-21200.00%
ABT220701C001070002022-06-27 3:19PM EDT107.002.720.000.000.00-2380.00%
ABT220701C001080002022-06-27 12:11PM EDT108.001.890.000.000.00-18390.00%
ABT220701C001090002022-06-27 3:48PM EDT109.001.350.000.000.00-3772790.00%
ABT220701C001100002022-06-27 3:19PM EDT110.000.960.000.000.00-181063.13%
ABT220701C001110002022-06-27 3:45PM EDT111.000.540.000.000.00-13566.25%
ABT220701C001120002022-06-27 3:23PM EDT112.000.330.000.000.00-242686.25%
ABT220701C001130002022-06-27 3:23PM EDT113.000.200.000.000.00-38676.25%
ABT220701C001140002022-06-27 3:56PM EDT114.000.100.000.000.00-41612.50%
ABT220701C001150002022-06-27 2:14PM EDT115.000.070.000.000.00-7326212.50%
ABT220701C001160002022-06-27 3:46PM EDT116.000.030.000.000.00-123812.50%
ABT220701C001170002022-06-13 11:04AM EDT117.000.380.000.000.00-5712.50%
ABT220701C001180002022-06-21 10:09AM EDT118.000.020.000.000.00-22812.50%
ABT220701C001190002022-06-27 1:49PM EDT119.000.010.000.000.00-10011325.00%
ABT220701C001200002022-06-24 3:05PM EDT120.000.050.000.000.00-24224025.00%
ABT220701C001210002022-06-22 11:31AM EDT121.000.060.000.000.00-13725.00%
ABT220701C001220002022-06-24 3:18PM EDT122.000.260.000.000.00-13425.00%
ABT220701C001230002022-06-09 3:04PM EDT123.000.370.000.000.00-1425.00%
ABT220701C001240002022-06-24 10:02AM EDT124.000.100.000.000.00-51525.00%
ABT220701C001250002022-06-24 10:02AM EDT125.000.070.000.000.00-531825.00%
ABT220701C001260002022-06-07 3:40PM EDT126.000.360.000.000.00-5625.00%
ABT220701C001300002022-05-16 12:07AM EDT130.000.560.002.160.00--2143.95%
ABT220701C001650002022-06-27 9:55AM EDT165.000.010.000.000.00-1896950.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220701P000750002022-06-23 2:57PM EDT75.000.050.000.000.00--250.00%
ABT220701P000800002022-06-23 2:58PM EDT80.000.050.000.000.00-348150.00%
ABT220701P000850002022-06-23 2:06PM EDT85.000.050.000.000.00-2250.00%
ABT220701P000900002022-06-24 11:49AM EDT90.000.070.000.000.00-8850.00%
ABT220701P000930002022-06-22 9:44AM EDT93.000.150.000.000.00--125.00%
ABT220701P000940002022-06-24 3:15PM EDT94.000.020.000.000.00-117225.00%
ABT220701P000950002022-06-24 10:39AM EDT95.000.060.000.000.00-180725.00%
ABT220701P000960002022-06-16 2:59PM EDT96.001.130.000.000.00--1525.00%
ABT220701P000970002022-06-22 3:49PM EDT97.000.360.000.000.00-13425.00%
ABT220701P000980002022-06-17 3:20PM EDT98.000.880.000.000.00-1325.00%
ABT220701P000990002022-06-24 11:20AM EDT99.000.080.000.000.00-2625.00%
ABT220701P001000002022-06-27 10:42AM EDT100.000.120.000.000.00-22825.00%
ABT220701P001010002022-06-27 2:33PM EDT101.000.070.000.000.00-21612.50%
ABT220701P001020002022-06-27 11:06AM EDT102.000.130.000.000.00-4284512.50%
ABT220701P001030002022-06-27 2:58PM EDT103.000.100.000.000.00-434312.50%
ABT220701P001040002022-06-23 2:47PM EDT104.001.000.000.000.00-161912.50%
ABT220701P001050002022-06-27 3:53PM EDT105.000.290.000.000.00-1163912.50%
ABT220701P001060002022-06-27 3:21PM EDT106.000.380.000.000.00-242076.25%
ABT220701P001070002022-06-27 3:21PM EDT107.000.570.000.000.00-92,1106.25%
ABT220701P001080002022-06-27 2:02PM EDT108.000.880.000.000.00-30983.13%
ABT220701P001090002022-06-27 11:24AM EDT109.001.250.000.000.00-1120.39%
ABT220701P001100002022-06-24 3:59PM EDT110.001.710.000.000.00-11120.00%
ABT220701P001110002022-06-13 3:41PM EDT111.006.420.000.000.00-120.00%
ABT220701P001120002022-06-13 3:04PM EDT112.006.730.000.000.00-360.00%
ABT220701P001130002022-06-23 10:22AM EDT113.006.940.000.000.00-3140.00%
ABT220701P001140002022-06-14 11:33AM EDT114.0010.800.000.000.00-8001610.00%
ABT220701P001150002022-06-15 12:46PM EDT115.0010.910.000.000.00-240.00%
ABT220701P001160002022-06-14 3:39PM EDT116.0013.250.000.000.00-170.00%
ABT220701P001170002022-06-27 2:33PM EDT117.007.990.000.000.00-130.00%
ABT220701P001180002022-06-24 11:49AM EDT118.0010.720.000.000.00-780.00%
ABT220701P001260002022-06-01 2:38PM EDT126.0010.540.000.000.00--00.00%