Canada markets open in 8 hours 27 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.44-3.05 (-2.64%)
At close: 04:00PM EDT
112.46 +0.02 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240322C001010002024-03-06 11:10AM EDT101.0018.029.5513.000.00-12123.24%
ABT240322C001040002024-03-07 3:35PM EDT104.0017.207.859.600.00--356.84%
ABT240322C001050002024-03-13 1:42PM EDT105.0015.635.959.150.00-1598.78%
ABT240322C001070002024-02-21 1:07PM EDT107.0010.404.506.300.00-2260.50%
ABT240322C001080002024-03-18 1:08PM EDT108.005.553.804.80-6.90-55.42%11538.14%
ABT240322C001090002024-03-15 9:58AM EDT109.004.903.004.650.00-2255.66%
ABT240322C001100002024-03-18 3:54PM EDT110.002.782.673.55-1.37-33.01%322945.41%
ABT240322C001110002024-03-18 3:12PM EDT111.002.201.882.34-0.54-19.71%224132.42%
ABT240322C001120002024-03-18 3:32PM EDT112.001.481.431.50-0.89-37.55%2014827.05%
ABT240322C001130002024-03-18 3:53PM EDT113.000.930.910.97-1.37-59.57%8730326.12%
ABT240322C001140002024-03-18 3:59PM EDT114.000.560.540.59-0.79-58.52%51816225.68%
ABT240322C001150002024-03-18 3:58PM EDT115.000.310.290.33-0.65-67.71%4281,09025.24%
ABT240322C001160002024-03-18 3:52PM EDT116.000.180.150.19-0.45-71.43%25610325.78%
ABT240322C001170002024-03-18 2:28PM EDT117.000.130.070.12-0.19-59.38%578827.15%
ABT240322C001180002024-03-18 2:27PM EDT118.000.070.040.08-0.10-58.82%1236428.71%
ABT240322C001190002024-03-18 2:28PM EDT119.000.040.010.06-0.07-63.64%3315230.86%
ABT240322C001200002024-03-18 11:48AM EDT120.000.050.000.08-0.01-16.67%1409336.52%
ABT240322C001210002024-03-18 1:45PM EDT121.000.010.000.05-0.02-66.67%5012936.91%
ABT240322C001220002024-03-18 2:15PM EDT122.000.040.000.04-0.06-60.00%1242338.87%
ABT240322C001230002024-03-18 9:50AM EDT123.000.030.000.79-0.03-50.00%626567.19%
ABT240322C001240002024-03-18 1:47PM EDT124.000.010.000.04-0.01-50.00%112845.31%
ABT240322C001250002024-03-18 2:47PM EDT125.000.020.000.03-0.02-50.00%72746.48%
ABT240322C001260002024-03-18 2:29PM EDT126.000.010.000.01-0.04-80.00%1842.97%
ABT240322C001270002024-03-15 12:32PM EDT127.000.040.000.340.00-22569.53%
ABT240322C001280002024-03-15 11:48AM EDT128.000.010.000.130.00-1161.72%
ABT240322C001300002024-03-11 9:34AM EDT130.000.120.000.540.00-1187.70%
ABT240322C001310002024-03-07 11:08AM EDT131.000.030.000.540.00--191.21%
ABT240322C001350002024-03-14 12:40PM EDT135.000.340.000.340.00--296.09%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT240322P000650002024-03-15 12:27PM EDT65.000.010.000.010.00--5171.88%
ABT240322P000800002024-02-16 11:37AM EDT80.000.260.000.810.00-54197.27%
ABT240322P000900002024-02-21 11:12AM EDT90.000.010.000.260.00--5111.91%
ABT240322P000950002024-03-15 10:18AM EDT95.000.050.000.650.00-49106.25%
ABT240322P000980002024-03-15 11:18AM EDT98.000.030.000.250.00-424774.22%
ABT240322P001000002024-03-15 9:52AM EDT100.000.150.000.050.00-21350.00%
ABT240322P001010002024-03-14 11:56AM EDT101.000.050.000.250.00-536260.55%
ABT240322P001020002024-03-15 10:58AM EDT102.000.160.030.250.00-1157.23%
ABT240322P001030002024-02-09 2:23PM EDT103.000.350.000.500.00--259.96%
ABT240322P001040002024-03-15 11:13AM EDT104.000.050.010.740.00--861.23%
ABT240322P001050002024-03-18 1:25PM EDT105.000.050.010.14-0.04-44.44%81143.16%
ABT240322P001060002024-03-18 2:40PM EDT106.000.040.040.20-0.04-50.00%57441.99%
ABT240322P001070002024-03-18 3:55PM EDT107.000.090.070.11-0.01-10.00%45231.84%
ABT240322P001080002024-03-18 3:23PM EDT108.000.110.120.15-0.04-26.67%444829.30%
ABT240322P001090002024-03-18 3:55PM EDT109.000.230.080.24-0.01-4.17%785227.98%
ABT240322P001100002024-03-18 3:59PM EDT110.000.370.270.37+0.04+12.12%8617926.27%
ABT240322P001110002024-03-18 3:54PM EDT111.000.610.560.61+0.11+22.00%28825925.59%
ABT240322P001120002024-03-18 3:52PM EDT112.000.950.890.96+0.19+25.00%4128224.90%
ABT240322P001130002024-03-18 3:29PM EDT113.001.401.371.42+0.52+59.09%1,10423423.73%
ABT240322P001140002024-03-18 3:21PM EDT114.001.761.932.31+0.80+83.33%2517029.47%
ABT240322P001150002024-03-18 3:29PM EDT115.003.102.663.65+0.95+44.19%1894844.87%
ABT240322P001160002024-03-18 3:42PM EDT116.003.773.605.80+0.98+35.13%395253.08%
ABT240322P001170002024-03-15 1:36PM EDT117.003.954.455.400.00-287351.81%
ABT240322P001180002024-03-18 2:59PM EDT118.005.454.606.80+1.10+25.29%117168.65%
ABT240322P001190002024-03-18 3:00PM EDT119.006.506.257.65+0.99+17.97%137870.65%
ABT240322P001200002024-03-18 12:20PM EDT120.006.276.958.70-0.83-11.69%613277.83%
ABT240322P001210002024-03-18 12:00PM EDT121.006.497.4010.20-0.86-11.70%102250.98%
ABT240322P001220002024-03-18 2:28PM EDT122.008.988.7010.45+1.68+23.01%11281.05%
ABT240322P001230002024-03-15 9:34AM EDT123.008.508.9011.650.00--392.58%