Canada markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.11-1.79 (-1.61%)
At close: 04:00PM EDT
108.99 -0.12 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240517C000650002024-01-10 2:29PM EDT65.0048.9845.2549.050.00--1158.55%
ABT240517C000700002023-10-30 9:41AM EDT70.0025.030.000.000.00-120.00%
ABT240517C000750002023-11-15 12:25PM EDT75.0024.5233.2533.900.00-110.00%
ABT240517C000800002024-03-08 3:22PM EDT80.0041.3129.2032.950.00-1293.75%
ABT240517C000850002024-01-04 1:44PM EDT85.0026.7526.3030.500.00-12108.84%
ABT240517C000900002024-04-01 3:31PM EDT90.0022.5617.8519.950.00-4015350.95%
ABT240517C000925002024-04-11 2:48PM EDT92.5019.1015.7017.900.00-1852.12%
ABT240517C000950002024-04-11 12:07PM EDT95.0015.6914.6514.950.00-127540.09%
ABT240517C000975002024-04-09 10:26AM EDT97.5014.2511.8512.600.00-38736.62%
ABT240517C001000002024-04-11 2:43PM EDT100.009.989.3010.30-2.01-16.76%559033.25%
ABT240517C001050002024-04-12 3:36PM EDT105.006.006.106.30-1.50-20.00%1397129.54%
ABT240517C001100002024-04-12 3:41PM EDT110.003.003.053.15-1.10-26.83%4352,29926.44%
ABT240517C001150002024-04-12 3:37PM EDT115.001.171.201.25-0.56-32.37%904,00024.70%
ABT240517C001200002024-04-12 3:05PM EDT120.000.410.400.44-0.15-26.79%475,05024.56%
ABT240517C001250002024-04-12 2:02PM EDT125.000.220.050.21+0.06+37.50%42,00526.91%
ABT240517C001300002024-04-05 10:05AM EDT130.000.270.020.200.00-11,06332.57%
ABT240517C001350002024-04-05 2:07PM EDT135.000.040.020.090.00-59633.40%
ABT240517C001400002024-04-03 11:27AM EDT140.000.010.000.300.00-17446.48%
ABT240517C001450002024-03-14 10:01AM EDT145.000.100.000.200.00-30214048.05%
ABT240517C001500002023-09-19 10:29AM EDT150.000.050.000.750.00--158.74%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240517P000500002024-02-14 4:36PM EDT50.000.050.000.150.00-313107.03%
ABT240517P000550002023-11-16 11:19AM EDT55.000.150.001.300.00-22133.94%
ABT240517P000600002024-04-01 12:57PM EDT60.000.010.000.280.00-11791.21%
ABT240517P000650002024-03-04 10:30AM EDT65.000.120.000.230.00-32577.93%
ABT240517P000700002024-03-01 11:31AM EDT70.000.040.000.280.00-321169.92%
ABT240517P000750002024-03-28 3:31PM EDT75.000.050.000.280.00-314560.35%
ABT240517P000800002024-03-13 11:53AM EDT80.000.030.000.320.00-461452.34%
ABT240517P000850002024-03-28 12:23PM EDT85.000.270.020.400.00-169051.90%
ABT240517P000900002024-04-11 10:56AM EDT90.000.090.100.150.00-153834.47%
ABT240517P000925002024-04-05 10:54AM EDT92.500.270.080.290.00-120934.67%
ABT240517P000950002024-04-12 3:38PM EDT95.000.280.250.29+0.13+86.67%22165630.18%
ABT240517P000975002024-04-12 2:35PM EDT97.500.420.380.44+0.08+23.53%854228.57%
ABT240517P001000002024-04-12 3:44PM EDT100.000.650.610.69+0.29+80.56%51,70627.27%
ABT240517P001050002024-04-12 3:44PM EDT105.001.611.531.64+0.64+65.98%9737,37524.93%
ABT240517P001100002024-04-12 3:48PM EDT110.003.553.453.55+1.13+46.69%552,02422.80%
ABT240517P001150002024-04-12 1:52PM EDT115.006.945.756.90+1.87+36.88%52,00222.46%
ABT240517P001200002024-04-12 3:41PM EDT120.0011.309.9511.90+2.03+21.90%260731.92%
ABT240517P001250002024-03-22 11:50AM EDT125.0014.2514.8017.050.00-1212942.04%
ABT240517P001300002024-03-04 10:47AM EDT130.0011.5017.9019.550.00-1200.00%