Canada markets open in 40 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.45+3.24 (+3.05%)
At close: 04:06PM EDT
109.99 +0.54 (+0.49%)
Pre-Market: 08:28AM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220701C000900002022-06-17 12:20PM EDT90.0013.090.000.000.00-220.00%
ABT220701C000950002022-06-17 1:02PM EDT95.008.700.000.000.00-550.00%
ABT220701C000990002022-06-23 11:20AM EDT99.007.400.000.000.00--10.00%
ABT220701C001000002022-06-21 11:01AM EDT100.005.450.000.000.00-220.00%
ABT220701C001010002022-06-16 10:45AM EDT101.003.250.000.000.00--120.00%
ABT220701C001020002022-06-22 3:02PM EDT102.004.860.000.000.00-11020.00%
ABT220701C001030002022-06-23 11:17AM EDT103.004.020.000.000.00-180.00%
ABT220701C001040002022-06-24 3:55PM EDT104.005.800.000.000.00-19160.00%
ABT220701C001050002022-06-24 1:07PM EDT105.003.850.000.000.00-11110.00%
ABT220701C001060002022-06-24 11:32AM EDT106.002.240.000.000.00-21200.00%
ABT220701C001070002022-06-24 1:51PM EDT107.002.420.000.000.00-13390.00%
ABT220701C001080002022-06-24 3:27PM EDT108.001.840.000.000.00-19480.00%
ABT220701C001090002022-06-24 3:46PM EDT109.001.450.000.000.00-52840.00%
ABT220701C001100002022-06-24 3:48PM EDT110.000.960.000.000.00-58961.56%
ABT220701C001110002022-06-24 3:57PM EDT111.000.740.000.000.00-29433.13%
ABT220701C001120002022-06-24 3:36PM EDT112.000.300.000.000.00-212446.25%
ABT220701C001130002022-06-24 3:23PM EDT113.000.130.000.000.00-37386.25%
ABT220701C001140002022-06-24 3:51PM EDT114.000.150.000.000.00-4126.25%
ABT220701C001150002022-06-24 3:55PM EDT115.000.100.000.000.00-12119712.50%
ABT220701C001160002022-06-24 1:20PM EDT116.000.090.000.000.00-12612.50%
ABT220701C001170002022-06-13 11:04AM EDT117.000.380.000.000.00-5712.50%
ABT220701C001180002022-06-21 10:09AM EDT118.000.020.000.000.00-22812.50%
ABT220701C001190002022-06-15 3:33PM EDT119.000.150.000.000.00-1011312.50%
ABT220701C001200002022-06-24 3:05PM EDT120.000.050.000.000.00-24224025.00%
ABT220701C001210002022-06-22 11:31AM EDT121.000.060.000.000.00-13725.00%
ABT220701C001220002022-06-24 3:18PM EDT122.000.260.000.000.00-13425.00%
ABT220701C001230002022-06-09 3:04PM EDT123.000.370.000.000.00-1425.00%
ABT220701C001240002022-06-24 10:02AM EDT124.000.100.000.000.00-51525.00%
ABT220701C001250002022-06-24 10:02AM EDT125.000.070.000.000.00-531825.00%
ABT220701C001260002022-06-07 3:40PM EDT126.000.360.000.000.00-5625.00%
ABT220701C001300002022-05-16 12:07AM EDT130.000.560.002.160.00--2126.90%
ABT220701C001650002022-06-24 2:16PM EDT165.000.010.000.000.00-296950.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220701P000750002022-06-23 2:57PM EDT75.000.050.000.000.00--250.00%
ABT220701P000800002022-06-23 2:58PM EDT80.000.050.000.000.00-348150.00%
ABT220701P000850002022-06-23 2:06PM EDT85.000.050.000.000.00-2250.00%
ABT220701P000900002022-06-24 11:49AM EDT90.000.070.000.000.00-8850.00%
ABT220701P000930002022-06-22 9:44AM EDT93.000.150.000.000.00--125.00%
ABT220701P000940002022-06-24 3:15PM EDT94.000.020.000.000.00-117225.00%
ABT220701P000950002022-06-24 10:39AM EDT95.000.060.000.000.00-180725.00%
ABT220701P000960002022-06-16 2:59PM EDT96.001.130.000.000.00--1525.00%
ABT220701P000970002022-06-22 3:49PM EDT97.000.360.000.000.00-13425.00%
ABT220701P000980002022-06-17 3:20PM EDT98.000.880.000.000.00-1325.00%
ABT220701P000990002022-06-24 11:20AM EDT99.000.080.000.000.00-2625.00%
ABT220701P001000002022-06-24 2:27PM EDT100.000.100.000.000.00-62725.00%
ABT220701P001010002022-06-21 1:35PM EDT101.000.810.000.000.00-11512.50%
ABT220701P001020002022-06-23 11:38AM EDT102.000.600.000.000.00-180712.50%
ABT220701P001030002022-06-22 3:18PM EDT103.000.970.000.000.00--712.50%
ABT220701P001040002022-06-23 2:47PM EDT104.001.000.000.000.00-161912.50%
ABT220701P001050002022-06-24 1:20PM EDT105.000.430.000.000.00-216426.25%
ABT220701P001060002022-06-24 3:18PM EDT106.000.620.000.000.00-81856.25%
ABT220701P001070002022-06-24 12:11PM EDT107.001.140.000.000.00-462,1066.25%
ABT220701P001080002022-06-24 3:42PM EDT108.001.160.000.000.00-1823.13%
ABT220701P001090002022-06-24 3:59PM EDT109.001.250.000.000.00-12111.56%
ABT220701P001100002022-06-24 3:59PM EDT110.001.710.000.000.00-11120.00%
ABT220701P001110002022-06-13 3:41PM EDT111.006.420.000.000.00-120.00%
ABT220701P001120002022-06-13 3:04PM EDT112.006.730.000.000.00-360.00%
ABT220701P001130002022-06-23 10:22AM EDT113.006.940.000.000.00-3140.00%
ABT220701P001140002022-06-14 11:33AM EDT114.0010.800.000.000.00-8001610.00%
ABT220701P001150002022-06-15 12:46PM EDT115.0010.910.000.000.00-240.00%
ABT220701P001160002022-06-14 3:39PM EDT116.0013.250.000.000.00-170.00%
ABT220701P001170002022-06-23 2:47PM EDT117.0011.070.000.000.00-140.00%
ABT220701P001180002022-06-24 11:49AM EDT118.0010.720.000.000.00-780.00%
ABT220701P001260002022-06-01 2:38PM EDT126.0010.540.000.000.00--00.00%