ABT - Abbott Laboratories

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117C000500002023-05-26 2:07PM EDT50.0054.3950.8553.700.00-141750.10%
ABT250117C000550002023-03-31 10:49AM EDT55.0047.5055.5559.500.00-2279.36%
ABT250117C000600002022-10-31 1:05PM EDT60.0043.6547.1049.650.00--257.42%
ABT250117C000650002023-05-25 11:33AM EDT65.0040.7038.7040.500.00-1341.64%
ABT250117C000700002023-05-11 9:48AM EDT70.0043.0034.8035.900.00-11738.00%
ABT250117C000750002023-06-02 10:21AM EDT75.0033.3530.7531.900.00-519636.15%
ABT250117C000800002023-06-08 9:40AM EDT80.0028.2526.4527.750.00-13033.61%
ABT250117C000850002023-05-15 11:23AM EDT85.0031.4123.0524.000.00-2631.84%
ABT250117C000900002023-06-07 9:46AM EDT90.0021.0319.5020.450.00-38630.16%
ABT250117C000950002023-06-08 12:29PM EDT95.0016.7516.2516.900.00-127528.11%
ABT250117C001000002023-06-08 1:25PM EDT100.0013.4013.1514.500.00-664727.95%
ABT250117C001050002023-06-07 9:30AM EDT105.0012.0010.5011.600.00-833026.29%
ABT250117C001100002023-06-08 2:34PM EDT110.008.318.158.900.00-725424.50%
ABT250117C001150002023-06-08 2:49PM EDT115.006.356.106.900.00-3730423.53%
ABT250117C001200002023-06-08 12:32PM EDT120.004.704.305.300.00-551,47122.81%
ABT250117C001250002023-06-09 9:34AM EDT125.003.402.783.65-0.38-10.05%296021.33%
ABT250117C001300002023-06-08 2:11PM EDT130.002.432.242.650.00-350020.74%
ABT250117C001350002023-06-09 9:34AM EDT135.001.611.062.04-0.08-4.73%61,37320.72%
ABT250117C001400002023-06-07 3:52PM EDT140.001.351.041.340.00-28219.86%
ABT250117C001450002023-06-01 1:02PM EDT145.001.310.541.110.00-255720.33%
ABT250117C001500002023-06-08 10:34AM EDT150.000.590.490.590.00-211518.89%
ABT250117C001550002023-06-07 12:09PM EDT155.000.400.160.000.00-62436.25%
ABT250117C001600002023-06-08 9:56AM EDT160.000.270.110.000.00-23886.25%
ABT250117C001650002023-06-06 2:39PM EDT165.000.230.060.000.00-56476.25%
ABT250117C001700002023-06-08 3:25PM EDT170.000.100.040.310.00-27220.84%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117P000500002023-06-08 1:58PM EDT50.000.650.500.750.00-79034.86%
ABT250117P000550002023-06-01 2:57PM EDT55.001.020.511.130.00-23633.80%
ABT250117P000600002023-05-05 1:11PM EDT60.001.060.881.520.00-22632.13%
ABT250117P000650002023-04-27 3:15PM EDT65.001.471.302.120.00-21431.06%
ABT250117P000700002023-05-23 12:13PM EDT70.002.071.532.250.00-58927.56%
ABT250117P000750002023-05-25 9:30AM EDT75.003.002.032.920.00-17626.07%
ABT250117P000800002023-06-02 3:50PM EDT80.003.252.563.700.00-246124.49%
ABT250117P000850002023-06-02 10:50AM EDT85.004.503.805.000.00-545323.82%
ABT250117P000900002023-06-06 2:54PM EDT90.005.555.105.750.00-312621.25%
ABT250117P000950002023-06-08 1:19PM EDT95.007.056.457.550.00-739620.54%
ABT250117P001000002023-06-08 11:16AM EDT100.009.008.258.850.00-2036218.13%
ABT250117P001050002023-05-12 1:12PM EDT105.009.0210.7511.200.00-122017.10%
ABT250117P001100002023-05-19 1:43PM EDT110.0010.9312.8513.550.00-150515.15%
ABT250117P001150002023-06-05 1:15PM EDT115.0015.3015.6016.650.00-678613.61%
ABT250117P001200002023-05-24 2:11PM EDT120.0018.6019.5520.150.00-310211.37%
ABT250117P001250002023-05-23 2:18PM EDT125.0020.7023.6524.550.00-2353410.04%
ABT250117P001300002023-05-26 12:33PM EDT130.0027.2226.9030.000.00-12014.14%
ABT250117P001350002023-05-11 9:50AM EDT135.0026.3532.1035.300.00-1017.03%
ABT250117P001400002023-03-14 3:27PM EDT140.0042.3534.9537.900.00-110.00%
ABT250117P001450002022-09-15 11:33AM EDT145.0040.3543.7544.950.00--318.12%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--00.00%
ABT250117P001700002023-05-09 2:15PM EDT170.0059.4567.4570.700.00--027.93%