Canada markets close in 4 hours 3 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.49-0.58 (-0.52%)
As of 11:57AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117C000500002023-01-25 12:10PM EST50.0061.4061.1063.150.00-3646.96%
ABT250117C000600002022-10-31 12:05PM EST60.0043.6547.1049.650.00--20.00%
ABT250117C000700002022-12-30 12:48PM EST70.0044.9044.6046.150.00-31639.87%
ABT250117C000800002023-01-12 3:04PM EST80.0039.0536.7537.700.00-1235.48%
ABT250117C000850002023-01-23 12:34PM EST85.0036.7433.0534.450.00-2335.28%
ABT250117C000900002023-01-24 10:30AM EST90.0032.4029.4030.100.00-55432.43%
ABT250117C000950002022-12-13 1:42PM EST95.0028.5327.2029.050.00-1935.77%
ABT250117C001000002023-01-18 10:54AM EST100.0025.3022.9023.500.00-36930.32%
ABT250117C001050002023-01-20 2:32PM EST105.0022.2519.9520.450.00-122829.25%
ABT250117C001100002023-01-27 10:42AM EST110.0017.8017.1517.70+0.15+0.85%122528.39%
ABT250117C001150002023-01-26 3:38PM EST115.0015.3514.5015.200.00-535627.61%
ABT250117C001200002023-01-26 3:18PM EST120.0013.1012.4012.850.00-150326.74%
ABT250117C001250002023-01-26 2:55PM EST125.0010.8510.3510.850.00-11082326.11%
ABT250117C001300002023-01-26 11:51AM EST130.009.008.559.000.00-130825.38%
ABT250117C001350002023-01-27 9:33AM EST135.007.007.007.40-0.50-6.67%14438124.74%
ABT250117C001400002023-01-12 12:05PM EST140.007.905.656.100.00-122424.29%
ABT250117C001450002023-01-26 11:54AM EST145.004.954.555.000.00-465823.90%
ABT250117C001500002023-01-27 10:57AM EST150.003.703.604.10-0.44-10.63%1610323.60%
ABT250117C001550002023-01-27 10:40AM EST155.002.922.873.25-0.48-14.12%1217623.11%
ABT250117C001600002023-01-27 10:47AM EST160.002.322.262.63-1.76-43.14%5618722.87%
ABT250117C001650002023-01-27 10:52AM EST165.001.931.802.13-1.18-37.94%54722.68%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117P000500002023-01-27 10:10AM EST50.000.580.460.89+0.03+5.45%22835.71%
ABT250117P000550002023-01-13 11:08AM EST55.001.070.651.360.00-22835.23%
ABT250117P000600002023-01-23 9:30AM EST60.001.200.951.700.00-2433.36%
ABT250117P000650002023-01-17 10:18AM EST65.001.601.251.620.00-2629.36%
ABT250117P000700002023-01-25 9:30AM EST70.002.021.672.080.00-53427.99%
ABT250117P000750002023-01-12 2:47PM EST75.002.942.252.660.00-21226.75%
ABT250117P000800002023-01-26 11:36AM EST80.003.303.003.350.00-138025.51%
ABT250117P000850002023-01-17 12:23PM EST85.004.103.904.200.00-63824.36%
ABT250117P000900002023-01-25 2:06PM EST90.005.254.905.150.00-26323.10%
ABT250117P000950002023-01-25 2:02PM EST95.006.506.156.450.00-334022.21%
ABT250117P001000002023-01-26 3:59PM EST100.007.637.557.900.00-128121.19%
ABT250117P001050002023-01-25 2:05PM EST105.009.709.259.600.00-221920.19%
ABT250117P001100002023-01-24 3:59PM EST110.0011.2011.2011.600.00-115819.22%
ABT250117P001150002023-01-24 3:33PM EST115.0013.4013.4013.800.00-6112718.10%
ABT250117P001200002023-01-24 9:57AM EST120.0015.5015.9516.400.00-196917.08%
ABT250117P001250002022-12-13 3:55PM EST125.0019.9019.2020.950.00-5546218.82%
ABT250117P001300002022-12-14 3:50PM EST130.0023.3519.9523.500.00--1516.61%
ABT250117P001350002022-12-16 12:52PM EST135.0030.7623.8026.950.00-25015.25%
ABT250117P001400002023-01-25 12:11PM EST140.0030.1029.8530.550.00-72013.07%
ABT250117P001450002022-09-15 10:33AM EST145.0040.3543.7544.950.00--333.80%
ABT250117P001600002022-10-14 12:06PM EST160.0058.8054.5056.700.00--032.78%