Canada markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.28+2.01 (+1.91%)
At close: 04:01PM EDT
107.25 -0.03 (-0.03%)
After hours: 04:44PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117C000500002024-04-04 10:54AM EDT50.0061.7656.0060.000.00-32053.88%
ABT250117C000550002024-04-04 10:54AM EDT55.0056.9751.2056.000.00-3555.08%
ABT250117C000600002023-12-29 3:14PM EDT60.0051.2052.6556.600.00-31987.01%
ABT250117C000650002024-04-10 9:41AM EDT65.0047.3042.0046.500.00-41062.38%
ABT250117C000700002024-03-01 4:08PM EDT70.0050.9943.1547.050.00-15272.44%
ABT250117C000750002024-04-17 10:31AM EDT75.0033.2032.6537.150.00-119952.15%
ABT250117C000800002024-04-19 2:30PM EDT80.0030.3028.8532.35-2.95-8.87%76346.67%
ABT250117C000850002024-04-18 11:31AM EDT85.0024.3325.3526.500.00-12,93037.25%
ABT250117C000900002024-04-16 11:56AM EDT90.0025.2521.3022.200.00-5053234.11%
ABT250117C000950002024-04-19 3:17PM EDT95.0018.0016.6519.30+1.00+5.88%3140135.03%
ABT250117C001000002024-04-19 2:30PM EDT100.0014.0913.7515.55+1.44+11.38%81,85032.34%
ABT250117C001050002024-04-19 1:54PM EDT105.0011.0510.7011.30+1.70+18.18%2292227.64%
ABT250117C001100002024-04-19 3:44PM EDT110.008.507.608.55+1.45+20.57%7291026.28%
ABT250117C001150002024-04-19 2:15PM EDT115.005.935.306.25+0.98+19.80%1543,29625.10%
ABT250117C001200002024-04-19 12:01PM EDT120.004.104.154.35+0.90+28.12%43,17523.91%
ABT250117C001250002024-04-19 3:32PM EDT125.002.702.802.96+0.63+30.43%62,04623.10%
ABT250117C001300002024-04-19 3:47PM EDT130.002.131.761.91+0.60+39.22%431,54322.27%
ABT250117C001350002024-04-19 9:35AM EDT135.000.981.071.22+0.13+15.29%12,58821.75%
ABT250117C001400002024-04-18 3:31PM EDT140.000.480.620.750.00-368421.28%
ABT250117C001450002024-04-17 12:27PM EDT145.000.350.380.490.00-2016121.27%
ABT250117C001500002024-04-19 11:00AM EDT150.000.250.230.47+0.05+25.00%4429222.89%
ABT250117C001550002024-04-19 2:53PM EDT155.000.160.070.60+0.03+23.08%231325.82%
ABT250117C001600002024-04-18 9:49AM EDT160.000.090.070.120.00-241421.05%
ABT250117C001650002024-04-15 3:23PM EDT165.000.120.030.370.00-25526.64%
ABT250117C001700002024-04-15 11:55AM EDT170.000.120.020.330.00-110927.56%
ABT250117C001750002024-04-10 10:39AM EDT175.000.050.020.230.00-21027.34%
ABT250117C001800002024-03-12 11:23AM EDT180.000.100.000.360.00-2130.69%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT250117P000500002024-04-11 3:39PM EDT50.000.190.080.190.00-7658442.68%
ABT250117P000550002024-04-17 2:21PM EDT55.000.210.100.23+0.04+23.53%511238.97%
ABT250117P000600002024-04-18 3:32PM EDT60.000.310.140.470.00-21,15339.04%
ABT250117P000650002024-04-18 1:48PM EDT65.000.420.200.900.00-1156639.51%
ABT250117P000700002024-04-17 2:01PM EDT70.000.570.250.750.00-241933.18%
ABT250117P000750002024-04-17 9:38AM EDT75.000.900.700.770.00-11,03128.93%
ABT250117P000800002024-04-19 3:51PM EDT80.001.051.001.11-0.14-11.76%31,51527.20%
ABT250117P000850002024-04-18 3:15PM EDT85.001.751.471.570.00-602,24425.45%
ABT250117P000900002024-04-18 3:15PM EDT90.002.332.122.23-0.21-8.27%32,08523.87%
ABT250117P000950002024-04-19 2:12PM EDT95.003.103.053.15-0.20-6.06%221,72422.38%
ABT250117P001000002024-04-19 3:06PM EDT100.004.454.304.45-0.60-11.88%3053,31021.09%
ABT250117P001050002024-04-19 3:06PM EDT105.006.155.957.15-0.55-8.21%131,73422.50%
ABT250117P001100002024-04-19 3:13PM EDT110.008.258.108.65-1.19-12.61%1,0881,96219.23%
ABT250117P001150002024-04-19 3:34PM EDT115.0010.909.8011.10-1.35-11.02%332,95517.03%
ABT250117P001200002024-04-18 11:08AM EDT120.0015.2514.0015.400.00-41,13718.79%
ABT250117P001250002024-03-13 11:48AM EDT125.009.8016.2018.050.00-1314011.71%
ABT250117P001300002024-02-29 4:46PM EDT130.0013.5016.4518.250.00-7570.00%
ABT250117P001350002024-03-07 12:21PM EDT135.0016.0022.8524.750.00-130.00%
ABT250117P001400002023-09-05 9:44AM EDT140.0038.0043.1546.150.00-1159.40%
ABT250117P001450002022-09-15 11:33AM EDT145.0040.3543.7544.950.00--348.67%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--044.94%
ABT250117P001700002024-02-02 10:34AM EDT170.0054.7549.6053.250.00-500.00%
ABT250117P001750002024-03-01 12:53PM EDT175.0056.1659.0063.850.00-500.00%
ABT250117P001800002024-03-15 10:37AM EDT180.0066.8969.9071.600.00--00.00%