Canada markets close in 3 hours 25 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.50-0.57 (-0.51%)
As of 12:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230616C000600002022-10-19 10:15AM EST60.0039.2844.4045.400.00-3100.00%
ABT230616C000650002022-09-19 11:27AM EST65.0039.5033.4534.600.00-330.00%
ABT230616C000700002023-01-11 2:21PM EST70.0043.3041.2542.100.00-1854.03%
ABT230616C000750002022-09-26 9:49AM EST75.0028.4027.1027.600.00-6230.00%
ABT230616C000800002023-01-23 9:32AM EST80.0034.2731.8532.250.00-18246.17%
ABT230616C000850002023-01-11 12:41PM EST85.0029.2627.0527.350.00-2918040.38%
ABT230616C000900002023-01-13 2:37PM EST90.0025.9022.6022.800.00-79536.83%
ABT230616C000950002023-01-23 2:04PM EST95.0022.1018.2018.400.00-613733.45%
ABT230616C001000002023-01-10 1:12PM EST100.0017.4014.0014.300.00-124530.62%
ABT230616C001050002023-01-26 9:35AM EST105.0011.2010.2510.450.00-605,99527.64%
ABT230616C001100002023-01-26 3:58PM EST110.007.357.007.150.00-163,41125.24%
ABT230616C001150002023-01-27 11:13AM EST115.004.204.404.55-0.55-11.58%12,96023.47%
ABT230616C001200002023-01-27 10:35AM EST120.002.602.552.65-0.11-4.06%41,02622.04%
ABT230616C001250002023-01-27 12:08PM EST125.001.431.341.480.00-411,33221.34%
ABT230616C001300002023-01-27 11:38AM EST130.000.760.690.78-0.09-10.59%5755120.86%
ABT230616C001350002023-01-27 11:10AM EST135.000.400.360.44-0.51-56.04%139421.09%
ABT230616C001400002023-01-25 11:15AM EST140.000.300.110.500.00-146124.61%
ABT230616C001450002023-01-25 3:11PM EST145.000.190.120.410.00-515026.25%
ABT230616C001500002023-01-26 2:23PM EST150.000.050.090.330.00-58927.61%
ABT230616C001550002023-01-24 10:47AM EST155.000.190.030.280.00-21229.08%
ABT230616C001600002023-01-19 11:24AM EST160.000.120.050.270.00-22231.06%
ABT230616C001650002023-01-19 11:24AM EST165.000.160.040.250.00-2332.72%
ABT230616C001700002023-01-19 11:22AM EST170.000.060.030.240.00-21534.42%
ABT230616C001750002023-01-19 11:22AM EST175.000.100.010.230.00-2336.08%
ABT230616C001800002023-01-24 1:45PM EST180.000.030.010.220.00-21637.60%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230616P000500002023-01-25 11:01AM EST50.000.020.010.210.00-101556.74%
ABT230616P000550002023-01-24 1:45PM EST55.000.070.010.120.00-222551.07%
ABT230616P000600002023-01-19 11:21AM EST60.000.200.010.240.00-223750.20%
ABT230616P000650002023-01-23 12:12PM EST65.000.220.050.270.00-225045.22%
ABT230616P000700002023-01-24 1:52PM EST70.000.190.110.330.00-210541.11%
ABT230616P000750002023-01-24 10:48AM EST75.000.270.120.490.00-292138.65%
ABT230616P000800002023-01-25 11:42AM EST80.000.470.200.740.00-162036.52%
ABT230616P000850002023-01-26 11:56AM EST85.000.680.590.680.00-1040030.32%
ABT230616P000900002023-01-26 3:16PM EST90.000.970.921.000.00-656627.89%
ABT230616P000950002023-01-27 11:55AM EST95.001.501.401.49-0.02-1.32%581425.60%
ABT230616P001000002023-01-26 1:46PM EST100.002.252.172.260.00-88,34223.55%
ABT230616P001050002023-01-26 3:16PM EST105.003.353.353.500.00-435,87021.90%
ABT230616P001100002023-01-26 3:38PM EST110.004.955.005.200.00-294,95719.95%
ABT230616P001150002023-01-26 12:01PM EST115.007.757.407.550.00-444117.84%
ABT230616P001200002023-01-26 12:11PM EST120.0010.9110.5510.800.00-743015.99%
ABT230616P001250002023-01-17 11:01AM EST125.0012.6514.6014.850.00-228213.94%
ABT230616P001300002022-11-08 9:36AM EST130.0030.7723.7524.700.00-12642.58%
ABT230616P001350002022-10-19 10:16AM EST135.0037.3830.5031.650.00-2052.71%
ABT230616P001400002023-01-18 2:40PM EST140.0028.5529.0529.650.00-602019.73%
ABT230616P001450002022-05-31 1:34PM EST145.0030.1537.0538.400.00--249.02%
ABT230616P001800002022-10-10 12:18PM EST180.0079.9080.1081.150.00--0102.50%