Abbott Laboratories (ABT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-04-29 3:46PM EDT | 50.00 | 58.63 | 56.30 | 60.00 | 0.00 | - | 2 | 15 | 54.05% |
| ABT260116C00060000 | 2024-02-29 11:02AM EDT | 60.00 | 61.55 | 53.50 | 58.50 | 0.00 | - | - | 1 | 64.83% |
| ABT260116C00070000 | 2024-02-26 1:18PM EDT | 70.00 | 51.95 | 45.70 | 49.20 | 0.00 | - | 5 | 24 | 56.75% |
| ABT260116C00075000 | 2024-03-27 1:06PM EDT | 75.00 | 42.50 | 37.20 | 38.30 | 0.00 | - | 1 | 8 | 39.98% |
| ABT260116C00080000 | 2024-04-22 1:08PM EDT | 80.00 | 33.50 | 30.35 | 32.90 | 0.00 | - | 1 | 43 | 34.32% |
| ABT260116C00085000 | 2024-04-25 12:24PM EDT | 85.00 | 29.40 | 28.60 | 31.10 | 0.00 | - | 1 | 15 | 37.49% |
| ABT260116C00090000 | 2024-04-25 9:59AM EDT | 90.00 | 25.70 | 23.10 | 26.00 | 0.00 | - | 1 | 95 | 32.55% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 95.00 | 21.60 | 21.55 | 22.05 | 0.00 | - | 1 | 55 | 30.08% |
| ABT260116C00100000 | 2024-04-30 10:02AM EDT | 100.00 | 19.05 | 17.05 | 19.25 | -0.10 | -0.52% | 67 | 219 | 29.60% |
| ABT260116C00105000 | 2024-04-25 11:16AM EDT | 105.00 | 15.90 | 15.55 | 15.90 | 0.00 | - | 3 | 47 | 27.67% |
| ABT260116C00110000 | 2024-04-30 10:51AM EDT | 110.00 | 13.20 | 12.15 | 13.55 | -0.20 | -1.49% | 2 | 252 | 27.19% |
| ABT260116C00115000 | 2024-04-30 12:02PM EDT | 115.00 | 10.75 | 10.55 | 10.85 | +0.35 | +3.37% | 10 | 390 | 25.65% |
| ABT260116C00120000 | 2024-04-26 10:04AM EDT | 120.00 | 9.07 | 8.45 | 9.65 | 0.00 | - | 2 | 187 | 26.40% |
| ABT260116C00125000 | 2024-04-25 1:11PM EDT | 125.00 | 7.05 | 6.65 | 7.00 | 0.00 | - | 23 | 219 | 24.03% |
| ABT260116C00130000 | 2024-04-29 12:01PM EDT | 130.00 | 5.75 | 5.20 | 6.40 | 0.00 | - | 1 | 479 | 25.15% |
| ABT260116C00135000 | 2024-04-26 11:01AM EDT | 135.00 | 4.32 | 4.00 | 4.20 | 0.00 | - | 79 | 152 | 22.59% |
| ABT260116C00140000 | 2024-04-26 12:51PM EDT | 140.00 | 3.50 | 2.93 | 4.00 | 0.00 | - | 31 | 1,247 | 23.96% |
| ABT260116C00145000 | 2024-04-30 12:49PM EDT | 145.00 | 2.30 | 2.15 | 2.64 | -0.06 | -2.54% | 1 | 223 | 22.21% |
| ABT260116C00150000 | 2024-04-17 1:10PM EDT | 150.00 | 1.75 | 1.53 | 2.01 | 0.00 | - | 15 | 73 | 21.84% |
| ABT260116C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 1.78 | 1.09 | 2.03 | 0.00 | - | 7 | 16 | 23.27% |
| ABT260116C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 0.90 | 0.85 | 1.27 | 0.00 | - | 74 | 102 | 21.79% |
| ABT260116C00165000 | 2024-03-08 12:22PM EDT | 165.00 | 2.58 | 0.75 | 1.60 | 0.00 | - | 1 | 7 | 24.27% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 26 | 23.53% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.12 | 0.94 | 0.00 | - | 3 | 12 | 23.55% |
| ABT260116C00180000 | 2024-04-19 2:33PM EDT | 180.00 | 0.32 | 0.07 | 0.79 | 0.00 | - | 2 | 12 | 23.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-04-26 3:08PM EDT | 50.00 | 0.40 | 0.14 | 1.05 | 0.00 | - | 4 | 64 | 38.39% |
| ABT260116P00055000 | 2024-04-23 12:48PM EDT | 55.00 | 0.52 | 0.24 | 1.00 | 0.00 | - | 1 | 83 | 33.79% |
| ABT260116P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 0.85 | 0.37 | 1.60 | 0.00 | - | 10 | 71 | 33.74% |
| ABT260116P00065000 | 2024-04-17 3:50PM EDT | 65.00 | 1.23 | 1.04 | 1.28 | 0.00 | - | 9 | 322 | 28.15% |
| ABT260116P00070000 | 2024-04-16 3:58PM EDT | 70.00 | 1.60 | 1.44 | 1.69 | 0.00 | - | 10 | 233 | 26.70% |
| ABT260116P00075000 | 2024-04-18 12:18PM EDT | 75.00 | 2.16 | 1.60 | 2.22 | 0.00 | - | 200 | 454 | 25.35% |
| ABT260116P00080000 | 2024-04-25 12:20PM EDT | 80.00 | 2.80 | 2.44 | 2.88 | 0.00 | - | 16 | 249 | 24.05% |
| ABT260116P00085000 | 2024-04-25 1:25PM EDT | 85.00 | 3.60 | 3.45 | 3.85 | 0.00 | - | 14 | 112 | 23.21% |
| ABT260116P00090000 | 2024-04-25 12:20PM EDT | 90.00 | 4.65 | 4.50 | 5.35 | 0.00 | - | 12 | 249 | 23.07% |
| ABT260116P00095000 | 2024-04-25 1:43PM EDT | 95.00 | 5.80 | 5.75 | 6.85 | 0.00 | - | 11 | 282 | 22.26% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 100.00 | 7.25 | 7.20 | 8.60 | 0.00 | - | 10 | 256 | 21.40% |
| ABT260116P00105000 | 2024-04-25 12:20PM EDT | 105.00 | 9.16 | 9.05 | 10.30 | 0.00 | - | 13 | 282 | 19.91% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 110.00 | 11.24 | 11.15 | 12.15 | 0.00 | - | 3 | 146 | 18.13% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 115.00 | 14.56 | 13.65 | 16.25 | 0.00 | - | 2 | 43 | 19.80% |
| ABT260116P00120000 | 2024-04-25 2:30PM EDT | 120.00 | 16.34 | 16.55 | 17.95 | 0.00 | - | 25 | 77 | 16.35% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 125.00 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 8.50% |
| ABT260116P00130000 | 2024-03-12 3:09PM EDT | 130.00 | 15.40 | 20.00 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 32.76% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 37.59% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 29.76% |
© 2024 Yahoo. All rights reserved.