Canada markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.28+2.01 (+1.91%)
At close: 04:01PM EDT
107.46 +0.18 (+0.17%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240426C001020002024-04-18 12:35PM EDT102.003.244.406.650.00-2458.35%
ABT240426C001030002024-04-19 9:49AM EDT103.003.913.454.75+1.32+50.97%404032.47%
ABT240426C001040002024-04-19 9:47AM EDT104.003.552.984.95+1.36+62.10%3751.95%
ABT240426C001050002024-04-19 2:14PM EDT105.003.352.722.89+1.79+114.74%519425.22%
ABT240426C001060002024-04-19 3:44PM EDT106.002.201.872.13+1.26+134.04%19810923.73%
ABT240426C001070002024-04-19 3:46PM EDT107.001.461.381.45+0.82+128.13%1226122.05%
ABT240426C001080002024-04-19 3:59PM EDT108.000.950.890.94+0.55+137.50%18833021.31%
ABT240426C001090002024-04-19 3:55PM EDT109.000.610.540.58+0.44+258.82%23216021.05%
ABT240426C001100002024-04-19 3:58PM EDT110.000.330.270.37+0.14+73.68%29163921.68%
ABT240426C001110002024-04-19 3:57PM EDT111.000.220.170.22+0.15+214.29%5632522.02%
ABT240426C001120002024-04-19 2:19PM EDT112.000.110.100.14+0.06+120.00%2023422.90%
ABT240426C001130002024-04-19 10:34AM EDT113.000.110.060.11+0.02+22.22%413324.90%
ABT240426C001140002024-04-19 1:21PM EDT114.000.050.030.07-0.01-16.67%416425.59%
ABT240426C001150002024-04-19 3:55PM EDT115.000.040.030.050.00-5525226.95%
ABT240426C001160002024-04-19 2:39PM EDT116.000.020.010.05-0.01-33.33%1129529.69%
ABT240426C001170002024-04-19 3:36PM EDT117.000.020.010.04+0.01+100.00%667131.25%
ABT240426C001180002024-04-18 9:59AM EDT118.000.040.000.040.00-1707333.59%
ABT240426C001190002024-04-18 9:56AM EDT119.000.010.010.17-0.02-66.67%211446.78%
ABT240426C001200002024-04-19 3:22PM EDT120.000.020.000.020.00-214035.16%
ABT240426C001210002024-04-19 10:03AM EDT121.000.010.000.03-0.13-92.86%110339.45%
ABT240426C001220002024-04-10 10:18AM EDT122.000.130.000.030.00-71741.80%
ABT240426C001230002024-04-01 11:45AM EDT123.000.190.000.900.00-1372.17%
ABT240426C001240002024-04-11 3:48PM EDT124.000.100.000.130.00-1951.56%
ABT240426C001250002024-04-16 12:46PM EDT125.000.080.000.230.00-404459.18%
ABT240426C001260002024-03-13 2:09PM EDT126.001.210.020.360.00--2067.58%
ABT240426C001270002024-04-17 11:33AM EDT127.000.010.010.230.00--164.65%
ABT240426C001280002024-03-21 2:23PM EDT128.000.080.000.230.00-8966.60%
ABT240426C001290002024-03-12 1:22PM EDT129.000.710.020.330.00--8174.22%
ABT240426C001300002024-03-20 10:09AM EDT130.000.140.000.060.00-5358.98%
ABT240426C001320002024-04-09 10:22AM EDT132.000.040.000.390.00--183.20%
ABT240426C001330002024-03-18 11:55AM EDT133.000.020.000.130.00-1071.88%
ABT240426C001350002024-04-18 2:19PM EDT135.000.090.001.260.00-88114.70%
ABT240426C001400002024-04-11 1:53PM EDT140.000.080.001.260.00--2127.93%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240426P000700002024-04-04 3:13PM EDT70.000.090.000.230.00-11147.27%
ABT240426P000800002024-03-18 12:29PM EDT80.000.170.000.280.00-11109.38%
ABT240426P000950002024-04-18 12:44PM EDT95.000.040.010.260.00-7851.86%
ABT240426P000970002024-04-16 2:18PM EDT97.000.120.010.330.00-1054.69%
ABT240426P000980002024-04-18 9:33AM EDT98.000.070.010.340.00-41750.88%
ABT240426P001000002024-04-19 3:24PM EDT100.000.040.020.06-0.09-69.23%358728.32%
ABT240426P001010002024-04-19 11:57AM EDT101.000.080.020.10-0.06-42.86%912427.74%
ABT240426P001020002024-04-19 12:50PM EDT102.000.110.070.10-0.25-69.44%177024.12%
ABT240426P001030002024-04-19 2:41PM EDT103.000.120.120.31-0.31-72.09%918728.03%
ABT240426P001040002024-04-19 3:42PM EDT104.000.220.200.25-0.46-67.65%7827721.78%
ABT240426P001050002024-04-19 3:59PM EDT105.000.360.360.51-0.63-63.64%8716823.15%
ABT240426P001060002024-04-19 3:47PM EDT106.000.590.620.65-0.97-62.18%8417420.07%
ABT240426P001070002024-04-19 3:44PM EDT107.000.960.981.03-1.04-52.00%16620119.68%
ABT240426P001080002024-04-19 3:57PM EDT108.001.471.481.54-1.42-49.13%6613119.24%
ABT240426P001090002024-04-18 2:54PM EDT109.002.582.062.38-1.92-42.67%217522.58%
ABT240426P001100002024-04-19 3:20PM EDT110.002.802.503.25-1.53-35.33%7135725.29%
ABT240426P001110002024-04-19 12:04PM EDT111.004.342.484.90-1.05-19.48%38743.65%
ABT240426P001120002024-04-19 10:17AM EDT112.004.654.105.90-2.80-37.58%19748.88%
ABT240426P001130002024-04-18 1:23PM EDT113.008.055.006.550.00-102546.24%
ABT240426P001140002024-04-17 2:19PM EDT114.008.204.558.250.00-124065.97%
ABT240426P001150002024-04-18 9:32AM EDT115.008.415.559.750.00-8980.91%
ABT240426P001160002024-04-16 3:07PM EDT116.006.417.2510.500.00-2080.66%
ABT240426P001170002024-04-17 2:52PM EDT117.009.957.8011.750.00-41090.48%
ABT240426P001180002024-04-17 3:01PM EDT118.0012.378.5512.500.00-83089.75%
ABT240426P001190002024-04-17 1:57PM EDT119.0012.669.2012.900.00-25080.13%
ABT240426P001200002024-03-25 2:12PM EDT120.0010.5210.0014.600.00-120100.54%
ABT240426P001210002024-03-20 3:04PM EDT121.009.9511.0515.550.00-50103.56%
ABT240426P001220002024-04-18 11:04AM EDT122.0016.3512.0016.250.00-20100.54%
ABT240426P001250002024-03-15 9:33AM EDT125.0011.0814.2016.600.00-120.00%