Singapore markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.79-0.46 (-0.41%)
At close: 04:02PM EST
112.21 +0.42 (+0.38%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230210C000950002023-01-27 1:08PM EST95.0015.4516.5017.150.00-3353.13%
ABT230210C001000002023-01-30 12:13PM EST100.0010.8211.5512.100.00-1857.52%
ABT230210C001050002023-02-02 1:31PM EST105.006.606.857.150.00-1439.16%
ABT230210C001060002023-01-30 2:47PM EST106.004.555.906.300.00-101139.16%
ABT230210C001070002023-01-30 9:44AM EST107.003.714.955.250.00-11433.25%
ABT230210C001080002023-02-02 2:57PM EST108.004.004.004.200.00-53627.34%
ABT230210C001090002023-02-03 1:56PM EST109.003.053.103.30+0.43+16.41%11624.81%
ABT230210C001100002023-02-03 2:40PM EST110.002.332.332.44+0.41+21.35%2418722.22%
ABT230210C001110002023-02-03 3:51PM EST111.001.571.621.70-0.57-26.64%5620420.56%
ABT230210C001120002023-02-03 3:59PM EST112.001.071.041.09-0.40-27.21%5815419.29%
ABT230210C001130002023-02-03 3:52PM EST113.000.570.590.68-0.35-38.04%2542819.14%
ABT230210C001140002023-02-03 3:53PM EST114.000.330.330.38-0.32-49.23%813318.70%
ABT230210C001150002023-02-03 3:31PM EST115.000.210.160.23-0.01-4.55%5017019.43%
ABT230210C001160002023-02-03 3:59PM EST116.000.090.070.11-0.03-25.00%926419.04%
ABT230210C001170002023-02-03 1:53PM EST117.000.100.040.09+0.02+25.00%162221.29%
ABT230210C001180002023-02-03 12:08PM EST118.000.100.010.10+0.02+25.00%24324.90%
ABT230210C001190002023-02-03 3:19PM EST119.000.020.010.08-0.05-71.43%542626.76%
ABT230210C001200002023-02-03 12:01PM EST120.000.040.010.07-0.01-20.00%355728.81%
ABT230210C001210002023-01-27 2:56PM EST121.000.050.010.060.00-11930.66%
ABT230210C001220002023-01-10 10:26AM EST122.000.650.000.070.00-4934.18%
ABT230210C001230002023-02-01 9:55AM EST123.000.020.000.030.00-11132.23%
ABT230210C001240002023-01-24 12:40PM EST124.000.160.000.030.00-2434.38%
ABT230210C001250002023-02-01 3:48PM EST125.000.050.000.010.00-152832.03%
ABT230210C001300002023-01-31 10:58AM EST130.000.030.000.030.00-808047.66%
ABT230210C001350002023-01-11 3:17PM EST135.000.090.000.150.00--265.23%
ABT230210C001400002023-02-01 10:04AM EST140.000.010.000.010.00-168456.25%
ABT230210C001500002023-01-24 12:18PM EST150.000.010.000.010.00--4071.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT230210P000650002023-01-12 9:48AM EST65.000.260.000.010.00--1128.13%
ABT230210P000900002023-01-31 3:41PM EST90.000.040.010.370.00-31588.48%
ABT230210P000950002023-01-11 3:17PM EST95.000.220.000.370.00-2169.53%
ABT230210P000970002023-02-03 11:23AM EST97.000.060.010.11-0.24-80.00%10250.78%
ABT230210P000990002023-02-02 9:38AM EST99.000.060.010.390.00-1155.66%
ABT230210P001000002023-01-25 12:04PM EST100.000.130.020.350.00-21151.17%
ABT230210P001020002023-02-03 1:22PM EST102.000.050.030.06-0.01-16.67%11535.16%
ABT230210P001030002023-02-03 10:30AM EST103.000.070.010.100.00-31535.16%
ABT230210P001040002023-02-02 2:14PM EST104.000.110.040.110.00-51132.42%
ABT230210P001050002023-02-03 1:21PM EST105.000.090.040.13-0.03-25.00%112930.08%
ABT230210P001060002023-02-03 3:05PM EST106.000.110.090.12-0.36-76.60%17325.98%
ABT230210P001070002023-02-03 3:22PM EST107.000.150.120.19-0.07-31.82%37025.20%
ABT230210P001080002023-02-03 3:52PM EST108.000.250.180.24-0.10-28.57%610922.75%
ABT230210P001090002023-02-03 3:56PM EST109.000.340.290.34-0.11-24.44%223021.00%
ABT230210P001100002023-02-03 3:44PM EST110.000.500.460.55-0.22-30.56%1828720.34%
ABT230210P001110002023-02-03 3:52PM EST111.000.810.740.84-0.12-12.90%2421719.39%
ABT230210P001120002023-02-03 3:47PM EST112.001.261.141.22+0.10+8.62%2912517.99%
ABT230210P001130002023-02-03 11:27AM EST113.001.791.701.83+0.14+8.48%152818.09%
ABT230210P001140002023-01-31 9:47AM EST114.004.652.352.580.00-41018.51%
ABT230210P001150002023-01-11 10:06AM EST115.003.603.253.400.00-51118.26%
ABT230210P001160002023-02-03 2:56PM EST116.004.424.054.35-0.25-5.35%1220.26%
ABT230210P001170002023-01-31 3:37PM EST117.006.905.005.350.00-11223.63%
ABT230210P001180002023-01-11 10:05AM EST118.005.406.006.800.00--040.87%