Canada markets close in 2 hours 1 minute

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.30-0.77 (-0.70%)
As of 01:59PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230217C000500002023-01-06 2:11PM EST50.0062.1360.1060.750.00-10146.48%
ABT230217C000550002022-12-07 10:04AM EST55.0050.0056.4556.950.00--1202.98%
ABT230217C000700002022-11-22 2:50PM EST70.0035.3538.0038.800.00-1270.00%
ABT230217C000750002022-10-26 9:14AM EST75.0025.550.000.000.00-100.00%
ABT230217C000800002022-12-22 1:34PM EST80.0026.5032.2533.350.00-10131.01%
ABT230217C000850002022-11-07 3:55PM EST85.0016.3520.3521.150.00-31160.00%
ABT230217C000900002023-01-18 11:38AM EST90.0022.4920.3520.650.00-26053.86%
ABT230217C000950002023-01-09 9:30AM EST95.0018.7015.5015.750.00-111044.82%
ABT230217C001000002023-01-25 10:32AM EST100.0011.5010.6010.900.00-170135.60%
ABT230217C001050002023-01-27 11:18AM EST105.006.156.006.15-0.45-6.82%124,45025.81%
ABT230217C001100002023-01-27 1:32PM EST110.002.472.352.38-0.28-10.18%235,44220.66%
ABT230217C001150002023-01-27 1:38PM EST115.000.550.500.54-0.24-30.38%1197,11319.09%
ABT230217C001200002023-01-27 12:55PM EST120.000.110.100.12-0.05-31.25%1625,72920.80%
ABT230217C001250002023-01-27 12:31PM EST125.000.050.040.05-0.02-28.57%92,54124.61%
ABT230217C001300002023-01-26 11:31AM EST130.000.020.020.050.00-11,52931.06%
ABT230217C001350002023-01-24 9:47AM EST135.000.050.000.040.00-116635.94%
ABT230217C001400002023-01-26 10:09AM EST140.000.010.000.050.00-269342.58%
ABT230217C001450002023-01-06 3:48PM EST145.000.070.000.040.00-303746.48%
ABT230217C001500002023-01-26 10:22AM EST150.000.020.000.030.00-157449.61%
ABT230217C001550002022-10-07 12:15PM EST155.000.120.000.200.00-2163.09%
ABT230217C001600002023-01-09 9:53AM EST160.000.020.000.030.00-820454.69%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230217P000500002023-01-12 9:51AM EST50.000.040.000.070.00-4245125.00%
ABT230217P000550002023-01-12 9:49AM EST55.000.020.000.050.00-120230107.03%
ABT230217P000600002023-01-12 9:51AM EST60.000.060.000.030.00-4215389.06%
ABT230217P000650002023-01-12 12:02PM EST65.000.030.000.030.00-9326678.13%
ABT230217P000700002023-01-13 12:35PM EST70.000.030.000.010.00-425162.50%
ABT230217P000750002023-01-13 10:22AM EST75.000.060.000.030.00-134258.59%
ABT230217P000800002023-01-26 11:26AM EST80.000.050.010.030.00-317451.17%
ABT230217P000850002023-01-24 3:50PM EST85.000.130.010.060.00-10064148.63%
ABT230217P000900002023-01-26 11:28AM EST90.000.050.020.080.00-13,01041.02%
ABT230217P000950002023-01-27 11:41AM EST95.000.090.070.08-0.03-25.00%11,76031.45%
ABT230217P001000002023-01-27 1:00PM EST100.000.190.180.19-0.01-5.00%62,56426.27%
ABT230217P001050002023-01-27 1:44PM EST105.000.540.530.58-0.10-15.62%673,17722.12%
ABT230217P001100002023-01-27 1:43PM EST110.001.881.861.90-0.09-4.57%3512,47118.96%
ABT230217P001150002023-01-26 3:59PM EST115.004.604.955.100.00-735917.09%
ABT230217P001200002023-01-20 3:47PM EST120.007.659.659.900.00-52423.10%
ABT230217P001250002023-01-10 11:00AM EST125.0012.1514.6514.850.00-1029.59%
ABT230217P001300002023-01-23 1:36PM EST130.0015.5019.6519.950.00-36040.63%