ABT - Abbott Laboratories

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230602C000850002023-05-25 2:15PM EDT85.0017.1317.1517.300.00--10.00%
ABT230602C000910002023-05-24 10:58AM EDT91.0014.1511.1011.300.00--10.00%
ABT230602C000990002023-05-25 10:02AM EDT99.003.603.203.500.00--237.60%
ABT230602C001000002023-06-01 11:42AM EDT100.002.302.262.40+0.79+52.32%2922.27%
ABT230602C001010002023-05-31 2:21PM EDT101.001.121.341.450.00-383817.68%
ABT230602C001020002023-06-01 12:06PM EDT102.000.600.600.70-0.07-10.45%2753316.99%
ABT230602C001030002023-06-01 10:40AM EDT103.000.200.180.24-0.12-37.50%218216.60%
ABT230602C001040002023-05-31 3:18PM EDT104.000.060.040.07-0.05-45.45%28417.58%
ABT230602C001050002023-05-31 2:20PM EDT105.000.040.010.040.00-282021.88%
ABT230602C001060002023-05-31 2:24PM EDT106.000.020.000.070.00-18331.45%
ABT230602C001070002023-05-31 3:29PM EDT107.000.010.000.070.00-159537.89%
ABT230602C001080002023-05-30 11:50AM EDT108.000.040.000.030.00-3029837.50%
ABT230602C001090002023-05-26 3:46PM EDT109.000.020.000.020.00-112440.63%
ABT230602C001100002023-05-31 2:54PM EDT110.000.010.000.010.00-312741.41%
ABT230602C001110002023-05-31 3:42PM EDT111.000.020.000.030.00-3710453.13%
ABT230602C001120002023-05-31 11:18AM EDT112.000.030.000.030.00-29844353.13%
ABT230602C001130002023-05-23 9:38AM EDT113.000.060.000.030.00-18957.03%
ABT230602C001140002023-05-31 11:23AM EDT114.000.010.000.030.00-16061.72%
ABT230602C001150002023-06-01 12:08PM EDT115.000.030.000.030.00-114065.63%
ABT230602C001160002023-05-25 10:29AM EDT116.000.030.000.030.00-104970.31%
ABT230602C001170002023-05-22 10:04AM EDT117.000.040.000.030.00-18575.00%
ABT230602C001180002023-05-25 10:46AM EDT118.000.050.000.030.00-510578.13%
ABT230602C001190002023-05-10 9:38AM EDT119.000.080.000.180.00-14105.86%
ABT230602C001200002023-05-15 12:04PM EDT120.000.030.000.070.00-2007896.09%
ABT230602C001210002023-05-12 10:18AM EDT121.000.020.000.180.00--1115.63%
ABT230602C001230002023-05-09 10:35AM EDT123.000.040.000.070.00--10108.59%
ABT230602C001240002023-05-08 10:15AM EDT124.000.030.000.070.00--20113.28%
ABT230602C001250002023-05-08 10:19AM EDT125.000.030.000.070.00--34117.19%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230602P000800002023-05-24 10:12AM EDT80.000.180.000.010.00--5115.63%
ABT230602P000850002023-05-17 2:27PM EDT85.000.030.000.040.00--20104.69%
ABT230602P000880002023-05-22 10:56AM EDT88.000.010.000.030.00--2084.38%
ABT230602P000890002023-05-26 9:55AM EDT89.000.030.000.030.00-101078.13%
ABT230602P000900002023-05-25 11:12AM EDT90.000.060.000.030.00--173.44%
ABT230602P000910002023-05-26 2:43PM EDT91.000.020.000.180.00-5588.28%
ABT230602P000940002023-05-31 10:23AM EDT94.000.020.000.080.00-12158.59%
ABT230602P000950002023-05-31 3:15PM EDT95.000.010.000.030.00-144550.00%
ABT230602P000960002023-05-31 10:37AM EDT96.000.050.010.040.00-21346.09%
ABT230602P000970002023-05-30 2:02PM EDT97.000.070.010.050.00-32841.41%
ABT230602P000980002023-05-31 1:39PM EDT98.000.090.010.040.00-142433.40%
ABT230602P000990002023-06-01 11:53AM EDT99.000.030.020.05-0.08-72.73%22428.13%
ABT230602P001000002023-06-01 10:57AM EDT100.000.100.050.08-0.22-68.75%45423.83%
ABT230602P001010002023-06-01 10:16AM EDT101.000.210.130.20-0.15-41.67%4947422.17%
ABT230602P001020002023-06-01 12:42PM EDT102.000.430.360.45-0.19-30.65%3226020.02%
ABT230602P001030002023-06-01 10:10AM EDT103.001.580.891.01-0.82-34.17%19320.61%
ABT230602P001040002023-05-30 11:07AM EDT104.002.221.732.060.00-21333.59%
ABT230602P001050002023-05-31 3:33PM EDT105.003.002.612.840.00-99732.32%
ABT230602P001060002023-05-31 11:12AM EDT106.005.163.603.850.00-123640.82%
ABT230602P001070002023-05-26 12:50PM EDT107.003.804.704.850.00-2548.24%
ABT230602P001080002023-05-26 3:26PM EDT108.005.145.555.850.00-1055.27%
ABT230602P001090002023-05-30 10:27AM EDT109.006.656.706.850.00-3655.27%
ABT230602P001100002023-05-31 2:58PM EDT110.008.257.557.850.00-3606150.39%
ABT230602P001110002023-05-23 3:52PM EDT111.005.478.708.850.00-24067.38%
ABT230602P001120002023-05-22 2:29PM EDT112.003.309.709.850.00-2073.05%
ABT230602P001130002023-05-24 2:55PM EDT113.008.8010.6510.950.00-902382.03%
ABT230602P001140002023-05-23 3:57PM EDT114.008.3911.6511.950.00-3087.70%
ABT230602P001150002023-05-16 9:30AM EDT115.005.5512.5012.850.00-1065.63%
ABT230602P001160002023-04-26 9:35AM EDT116.007.0012.4012.800.00-100.00%