Canada markets close in 1 hour 59 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.36-0.71 (-0.64%)
As of 02:01PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230519C000650002022-09-21 2:45PM EST65.0037.2531.8532.450.00--20.00%
ABT230519C000800002022-12-12 11:35AM EST80.0030.0033.6534.300.00-212766.21%
ABT230519C000850002023-01-26 12:49PM EST85.0026.4526.2526.600.00-22539.67%
ABT230519C000900002023-01-11 1:03PM EST90.0024.1021.5521.800.00-6810634.73%
ABT230519C000950002023-01-10 10:16AM EST95.0020.8517.1017.350.00-14131.74%
ABT230519C001000002023-01-25 11:12AM EST100.0012.9012.8513.000.00-629928.14%
ABT230519C001050002023-01-25 11:19AM EST105.009.009.059.150.00-21,85825.54%
ABT230519C001100002023-01-27 1:30PM EST110.005.945.805.95-0.11-1.82%41,66023.60%
ABT230519C001150002023-01-27 9:31AM EST115.003.753.303.45+0.25+7.14%41,44921.84%
ABT230519C001200002023-01-27 1:21PM EST120.001.721.701.75-0.20-10.42%402,16720.40%
ABT230519C001250002023-01-27 1:38PM EST125.000.820.790.87-0.11-11.83%581,04220.06%
ABT230519C001300002023-01-27 1:30PM EST130.000.400.350.42-0.05-11.11%11,19620.04%
ABT230519C001350002023-01-23 10:53AM EST135.000.570.100.340.00-1616622.41%
ABT230519C001400002023-01-25 9:58AM EST140.000.300.060.230.00-55323.68%
ABT230519C001450002023-01-11 2:03PM EST145.000.300.040.170.00-24625.15%
ABT230519C001500002023-01-11 2:03PM EST150.000.200.020.140.00-2226.86%
ABT230519C001550002023-01-11 2:02PM EST155.000.180.010.130.00-2128.86%
ABT230519C001600002023-01-10 1:30PM EST160.000.080.010.110.00-23730.37%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230519P000500002022-11-23 1:57PM EST50.000.180.010.170.00-2261.72%
ABT230519P000550002023-01-11 3:19PM EST55.000.060.010.090.00-23450.98%
ABT230519P000600002023-01-17 11:08AM EST60.000.040.010.220.00-215550.20%
ABT230519P000650002023-01-17 11:07AM EST65.000.160.040.240.00-2749.41%
ABT230519P000700002022-12-30 2:34PM EST70.000.330.020.220.00-23842.68%
ABT230519P000750002023-01-20 3:48PM EST75.000.170.070.230.00-920437.31%
ABT230519P000800002023-01-24 11:30AM EST80.000.250.100.320.00-1022133.94%
ABT230519P000850002023-01-25 9:56AM EST85.000.500.160.470.00-51,25030.96%
ABT230519P000900002023-01-26 12:14PM EST90.000.570.560.62-0.06-9.52%101,19627.22%
ABT230519P000950002023-01-25 3:29PM EST95.001.050.971.020.00-11,31225.00%
ABT230519P001000002023-01-27 12:01PM EST100.001.651.671.71-0.13-7.30%111,42123.06%
ABT230519P001050002023-01-26 11:31AM EST105.002.872.792.870.00-289221.40%
ABT230519P001100002023-01-26 11:58AM EST110.004.704.504.650.00-274819.76%
ABT230519P001150002023-01-26 1:41PM EST115.006.957.057.15-0.10-1.42%21,07017.81%
ABT230519P001200002023-01-09 10:11AM EST120.0010.3510.4010.650.00-14316.36%
ABT230519P001250002023-01-26 1:32PM EST125.0014.6814.4515.150.00-1317.24%
ABT230519P001300002022-10-13 8:39AM EST130.0032.0525.5526.400.00-1052.88%