ABT - Abbott Laboratories

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240119C000500002023-05-25 10:43AM EDT50.0053.3553.2554.200.00-12857.84%
ABT240119C000550002023-04-11 3:36PM EDT55.0049.4055.8556.500.00-15106.62%
ABT240119C000600002023-05-09 2:10PM EDT60.0051.9543.7044.800.00-2350.76%
ABT240119C000650002023-04-21 12:04PM EDT65.0048.5845.0545.800.00-101382.17%
ABT240119C000700002023-05-09 2:16PM EDT70.0042.5534.7035.400.00-23646.85%
ABT240119C000750002023-05-25 1:37PM EDT75.0029.5530.2030.850.00-73643.16%
ABT240119C000800002023-05-22 11:41AM EDT80.0031.3025.7526.250.00-123438.97%
ABT240119C000850002023-05-25 10:54AM EDT85.0021.3021.7022.150.00-112036.66%
ABT240119C000900002023-05-05 10:03AM EDT90.0025.6517.6517.950.00-130533.29%
ABT240119C000950002023-05-25 2:42PM EDT95.0013.2913.8014.250.00-330531.02%
ABT240119C001000002023-05-25 12:57PM EDT100.009.9010.4510.750.00-534028.46%
ABT240119C001050002023-05-26 10:06AM EDT105.007.807.507.85+0.91+13.21%294526.66%
ABT240119C001100002023-05-26 11:56AM EDT110.005.215.005.45+0.46+9.68%23,48625.07%
ABT240119C001150002023-05-26 11:12AM EDT115.003.413.303.45+0.26+8.25%231,64923.27%
ABT240119C001200002023-05-26 1:50PM EDT120.002.071.972.08+0.10+5.08%865,36822.00%
ABT240119C001250002023-05-26 2:01PM EDT125.001.191.161.27+0.07+6.25%63,28721.49%
ABT240119C001300002023-05-26 10:50AM EDT130.000.760.660.79+0.09+13.43%11,82021.36%
ABT240119C001350002023-05-25 10:21AM EDT135.000.400.310.540.00-297221.83%
ABT240119C001400002023-05-23 3:49PM EDT140.000.300.200.580.00-41,43224.37%
ABT240119C001450002023-05-22 10:44AM EDT145.000.310.100.350.00-574623.95%
ABT240119C001500002023-05-23 12:32PM EDT150.000.190.090.200.00-5342323.49%
ABT240119C001550002023-05-17 1:25PM EDT155.000.210.100.320.00-13927.12%
ABT240119C001600002023-05-17 1:25PM EDT160.000.170.010.270.00-142527.98%
ABT240119C001650002023-03-06 10:54AM EDT165.000.190.040.190.00-22928.03%
ABT240119C001700002023-03-03 10:51AM EDT170.000.160.020.220.00-23930.08%
ABT240119C001750002023-04-18 9:46AM EDT175.000.080.010.220.00-1011431.49%
ABT240119C001800002023-05-22 10:42AM EDT180.000.040.000.210.00-334232.62%
ABT240119C001850002023-04-17 12:26PM EDT185.000.060.010.080.00-43029.93%
ABT240119C001900002023-05-15 9:31AM EDT190.000.050.000.200.00-16834.96%
ABT240119C001950002023-02-02 4:06PM EDT195.000.080.020.220.00-21636.62%
ABT240119C002000002023-02-09 10:30AM EDT200.000.100.000.410.00-103841.50%
ABT240119C002100002023-03-28 11:20AM EDT210.000.010.000.210.00-5014039.84%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240119P000500002023-05-24 10:26AM EDT50.000.200.160.350.00-213348.58%
ABT240119P000550002023-05-08 3:44PM EDT55.000.240.080.600.00-49947.51%
ABT240119P000600002023-05-08 9:45AM EDT60.000.350.400.800.00-16944.48%
ABT240119P000650002023-05-26 12:36PM EDT65.000.700.620.70+0.26+59.09%128937.74%
ABT240119P000700002023-05-26 9:58AM EDT70.000.890.770.94-0.10-10.10%250835.07%
ABT240119P000750002023-05-24 3:35PM EDT75.001.061.101.280.00-158632.68%
ABT240119P000800002023-05-26 11:28AM EDT80.001.641.531.72-0.22-11.83%692,42130.29%
ABT240119P000850002023-05-26 9:54AM EDT85.002.292.172.38-0.22-8.76%221,96528.31%
ABT240119P000900002023-05-25 2:59PM EDT90.003.403.053.200.00-342,80926.12%
ABT240119P000950002023-05-26 12:31PM EDT95.004.154.004.40-0.40-8.79%64,71224.34%
ABT240119P001000002023-05-26 11:46AM EDT100.005.605.555.95-0.55-8.94%13,51722.46%
ABT240119P001050002023-05-26 3:22PM EDT105.007.707.557.85-0.50-6.10%254,68020.22%
ABT240119P001100002023-05-25 2:57PM EDT110.0011.0510.0010.650.00-2931,60218.99%
ABT240119P001150002023-05-26 10:23AM EDT115.0013.3513.3013.85-1.30-8.87%311,16416.96%
ABT240119P001200002023-05-24 12:14PM EDT120.0016.2517.2017.900.00-120015.83%
ABT240119P001250002023-05-16 3:50PM EDT125.0016.1521.7022.700.00-37217.31%
ABT240119P001300002023-05-01 1:27PM EDT130.0018.6526.6028.000.00-3021.96%
ABT240119P001350002023-02-13 12:57PM EDT135.0026.5036.8538.250.00-1047.11%
ABT240119P001400002023-01-27 4:20PM EDT140.0029.6538.9540.000.00-1037.54%
ABT240119P001450002022-09-15 11:36AM EDT145.0039.9043.5044.700.00-3238.73%
ABT240119P001500002022-12-29 3:14PM EDT150.0039.7539.5040.400.00-1100.00%
ABT240119P001550002021-10-20 2:33PM EDT155.0039.3535.5039.150.00--50.00%
ABT240119P001600002022-10-14 12:12PM EDT160.0058.8055.4556.450.00-100.00%
ABT240119P001650002021-10-20 2:26PM EDT165.0047.4543.9547.150.00--10.00%
ABT240119P001700002021-10-29 3:15PM EDT170.0047.4549.0552.500.00-11120.00%
ABT240119P001900002021-10-20 1:43PM EDT190.0069.6565.5069.250.00--10.00%
ABT240119P001950002022-01-21 11:11AM EDT195.0071.0077.7581.500.00-140.00%
ABT240119P002000002023-01-27 10:45AM EDT200.0089.4098.95100.300.00-1059.41%
ABT240119P002100002023-05-11 1:15PM EDT210.00100.00106.55107.850.00--048.34%