ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230616C000600002022-10-19 11:15AM EDT60.0039.2844.4045.400.00-310233.45%
ABT230616C000650002023-03-14 2:48PM EDT65.0033.5038.7539.500.00-22187.74%
ABT230616C000700002023-01-11 3:21PM EDT70.0043.3038.5039.350.00-18256.23%
ABT230616C000750002023-03-28 2:15PM EDT75.0022.9534.6535.400.00-611243.90%
ABT230616C000800002023-04-04 11:25AM EDT80.0023.4030.9031.800.00-182233.59%
ABT230616C000850002023-05-25 3:55PM EDT85.0017.4016.7517.300.00-1513953.47%
ABT230616C000900002023-05-25 1:10PM EDT90.0011.9111.8012.250.00-3514545.75%
ABT230616C000950002023-05-26 1:21PM EDT95.008.507.107.500.00-328134.86%
ABT230616C000970002023-05-30 1:11PM EDT97.005.555.405.70-2.80-33.53%96130.91%
ABT230616C000980002023-05-26 1:16PM EDT98.005.844.604.800.00-1828.52%
ABT230616C000990002023-05-24 9:34AM EDT99.004.353.753.95-2.65-37.86%10326.44%
ABT230616C001000002023-05-30 3:13PM EDT100.003.103.053.20-0.86-21.72%41,18225.10%
ABT230616C001010002023-05-30 11:49AM EDT101.002.702.392.51-0.75-21.74%402423.78%
ABT230616C001020002023-05-30 2:34PM EDT102.002.001.811.89-0.66-24.81%1036722.51%
ABT230616C001030002023-05-30 3:40PM EDT103.001.401.311.39-0.69-33.01%11318021.70%
ABT230616C001040002023-05-30 3:00PM EDT104.000.960.920.99-0.63-39.62%729721.09%
ABT230616C001050002023-05-30 3:40PM EDT105.000.660.580.69-0.51-43.59%4215,30520.73%
ABT230616C001060002023-05-30 3:27PM EDT106.000.420.360.46-0.46-52.27%65220.36%
ABT230616C001070002023-05-30 3:54PM EDT107.000.260.230.30-0.37-58.73%1090720.17%
ABT230616C001080002023-05-30 3:54PM EDT108.000.160.150.20-0.22-57.89%420820.26%
ABT230616C001090002023-05-30 2:20PM EDT109.000.110.090.13-0.21-65.62%8928720.36%
ABT230616C001100002023-05-30 3:29PM EDT110.000.090.080.09-0.09-50.00%2811,34220.80%
ABT230616C001110002023-05-30 1:42PM EDT111.000.070.020.06-0.05-41.67%134621.09%
ABT230616C001120002023-05-24 1:38PM EDT112.000.210.020.090.00--1424.51%
ABT230616C001130002023-05-30 2:07PM EDT113.000.020.010.05-0.05-71.43%11623.83%
ABT230616C001140002023-05-26 10:37AM EDT114.000.050.010.070.00-31026.95%
ABT230616C001150002023-05-30 11:46AM EDT115.000.020.020.07-0.02-50.00%187,28228.61%
ABT230616C001170002023-05-22 10:07AM EDT117.000.080.010.030.00--528.13%
ABT230616C001180002023-05-22 11:34AM EDT118.000.050.000.030.00--129.69%
ABT230616C001200002023-05-26 12:48PM EDT120.000.020.010.030.00-123,15732.42%
ABT230616C001250002023-05-30 10:24AM EDT125.000.010.000.030.00-21,08439.45%
ABT230616C001300002023-05-22 3:36PM EDT130.000.030.000.030.00-1268445.70%
ABT230616C001350002023-05-22 3:37PM EDT135.000.020.000.050.00-7631550.78%
ABT230616C001400002023-05-16 12:26PM EDT140.000.010.000.050.00-344756.25%
ABT230616C001450002023-05-02 12:58PM EDT145.000.030.000.040.00-113760.16%
ABT230616C001500002023-03-07 3:07PM EDT150.000.010.000.040.00-109665.23%
ABT230616C001550002023-02-10 1:22PM EDT155.000.060.000.150.00-21281.25%
ABT230616C001600002023-03-17 9:31AM EDT160.000.060.000.160.00-12387.11%
ABT230616C001650002023-01-19 12:24PM EDT165.000.160.000.260.00-2398.24%
ABT230616C001700002023-02-01 12:06PM EDT170.000.090.000.260.00-215103.13%
ABT230616C001750002023-01-19 12:22PM EDT175.000.100.000.260.00-23108.01%
ABT230616C001800002023-04-26 11:19AM EDT180.000.010.000.010.00-233581.25%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230616P000500002023-03-01 4:25PM EDT50.000.060.000.170.00-116140.23%
ABT230616P000550002023-05-15 9:46AM EDT55.000.020.000.050.00-1228106.25%
ABT230616P000600002023-05-15 9:46AM EDT60.000.020.000.060.00-223793.75%
ABT230616P000650002023-04-13 1:15PM EDT65.000.080.000.150.00-2024590.63%
ABT230616P000700002023-05-24 12:11PM EDT70.000.030.000.070.00-110669.92%
ABT230616P000750002023-05-17 1:33PM EDT75.000.040.010.080.00-11,04560.16%
ABT230616P000800002023-05-25 3:03PM EDT80.000.030.010.080.00-164052.93%
ABT230616P000850002023-05-26 3:38PM EDT85.000.050.020.120.00-3950244.14%
ABT230616P000900002023-05-26 2:10PM EDT90.000.140.070.180.00-21,41034.86%
ABT230616P000950002023-05-30 2:22PM EDT95.000.330.290.34-0.01-2.94%72,09626.22%
ABT230616P000970002023-05-26 9:38AM EDT97.000.530.450.56-0.08-13.11%104124.32%
ABT230616P000990002023-05-24 2:22PM EDT99.000.760.780.970.00--523.02%
ABT230616P001000002023-05-30 3:58PM EDT100.001.081.061.17+0.03+2.86%1,0596,52921.31%
ABT230616P001010002023-05-30 9:30AM EDT101.001.301.391.49-0.54-29.35%25820.31%
ABT230616P001020002023-05-30 2:34PM EDT102.001.821.811.90+0.19+11.66%3112519.41%
ABT230616P001030002023-05-30 2:35PM EDT103.002.302.302.42+0.28+13.86%28136618.73%
ABT230616P001040002023-05-30 10:33AM EDT104.002.592.903.05+0.20+8.37%2589718.21%
ABT230616P001050002023-05-30 2:13PM EDT105.003.653.553.75+0.50+15.87%1,4084,81317.41%
ABT230616P001060002023-05-26 10:11AM EDT106.003.604.304.550.00-152116.77%
ABT230616P001070002023-05-25 9:32AM EDT107.004.965.255.650.00--2821.34%
ABT230616P001080002023-05-30 1:20PM EDT108.006.196.106.45+0.93+17.68%115719.19%
ABT230616P001090002023-05-23 3:50PM EDT109.003.857.157.550.00--2724.12%
ABT230616P001100002023-05-30 10:28AM EDT110.007.608.158.50+1.82+31.49%24,61025.00%
ABT230616P001110002023-05-24 11:29AM EDT111.006.109.009.450.00--025.54%
ABT230616P001120002023-05-23 3:10PM EDT112.006.159.9510.450.00--027.54%
ABT230616P001150002023-05-30 3:44PM EDT115.0013.2513.1013.45+0.25+1.92%15025033.30%
ABT230616P001200002023-04-26 12:58PM EDT120.0011.5116.9017.400.00-2120.00%
ABT230616P001250002023-05-30 3:44PM EDT125.0023.2523.1523.50+1.15+5.20%15015052.83%
ABT230616P001300002023-05-30 1:02PM EDT130.0028.0128.0528.50+0.78+2.86%54060.74%
ABT230616P001350002022-10-19 11:16AM EDT135.0037.3830.5031.650.00-200.00%
ABT230616P001400002023-02-06 10:46AM EDT140.0029.1239.4540.350.00-200116.68%
ABT230616P001450002022-05-31 2:34PM EDT145.0030.1537.0538.400.00--20.00%
ABT230616P001800002022-10-10 1:18PM EDT180.0079.9080.1081.150.00--0191.09%