Canada Markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.44+0.37 (+0.31%)
At close: 04:02PM EST
120.38 -0.06 (-0.05%)
After hours: 04:36PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220128C001100002021-12-23 1:22PM EST110.0029.5924.9026.350.00-20592.09%
ABT220128C001250002021-12-22 10:13AM EST125.0012.4010.0511.100.00--1352.15%
ABT220128C001270002022-01-05 11:29AM EST127.0010.138.559.40+1.33+15.11%66328.52%
ABT220128C001280002021-12-29 9:45AM EST128.0013.017.708.300.00--0311.08%
ABT220128C001300002022-01-05 11:29AM EST130.007.526.406.70+0.28+3.87%619288.82%
ABT220128C001320002022-01-05 10:03AM EST132.005.455.005.25-0.45-7.63%257264.70%
ABT220128C001330002022-01-05 2:53PM EST133.004.704.354.60-0.35-6.93%54253.32%
ABT220128C001340002022-01-05 10:30AM EST134.004.403.804.00-1.48-25.17%2245243.36%
ABT220128C001350002022-01-05 3:36PM EST135.003.653.253.50-0.10-2.67%2581233.98%
ABT220128C001360002022-01-05 2:39PM EST136.003.232.182.97-1.77-35.40%823213.92%
ABT220128C001370002022-01-05 2:39PM EST137.002.752.292.53-0.06-2.14%4133214.94%
ABT220128C001380002022-01-05 3:07PM EST138.002.211.922.14-0.06-2.64%722207.23%
ABT220128C001390002022-01-05 3:44PM EST139.001.911.621.81-0.19-9.05%80314200.98%
ABT220128C001400002022-01-05 3:15PM EST140.001.501.351.51-0.13-7.98%60288194.73%
ABT220128C001410002022-01-05 2:55PM EST141.001.381.111.27+0.01+0.73%12836189.26%
ABT220128C001420002022-01-05 1:14PM EST142.001.340.841.07+0.22+19.64%6197182.71%
ABT220128C001430002022-01-05 3:39PM EST143.000.900.781.07+0.02+2.27%12152186.33%
ABT220128C001440002022-01-04 12:30PM EST144.000.800.620.820.00-618179.30%
ABT220128C001450002022-01-05 11:50AM EST145.000.800.390.64+0.22+37.93%10560169.92%
ABT220128C001460002021-12-30 12:04PM EST146.001.450.420.560.00-352172.66%
ABT220128C001470002021-12-31 1:33PM EST147.001.320.360.500.00-13172.27%
ABT220128C001480002022-01-05 3:04PM EST148.000.420.300.44-0.66-61.11%29171.29%
ABT220128C001490002022-01-03 10:27AM EST149.000.520.300.380.00-2144172.66%
ABT220128C001500002022-01-04 3:59PM EST150.000.250.200.330.00-9395168.55%
ABT220128C001550002022-01-05 12:30PM EST155.000.200.050.35-0.06-23.08%374179.30%
ABT220128C001600002021-12-31 3:57PM EST160.000.350.020.190.00-1016178.91%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220128P000950002021-12-13 12:05AM EST95.000.190.000.550.00--12188.87%
ABT220128P001000002021-12-13 12:05AM EST100.000.260.020.190.00--12129.69%
ABT220128P001150002021-12-21 11:17AM EST115.000.670.070.340.00-6356.84%
ABT220128P001200002022-01-05 11:43AM EST120.000.450.300.58+0.21+87.50%12521.97%
ABT220128P001210002022-01-03 1:49PM EST121.000.390.370.570.00-144.10%
ABT220128P001240002022-01-04 11:24AM EST124.000.660.570.820.00-120.00%
ABT220128P001250002022-01-05 2:42PM EST125.000.800.560.91+0.12+17.65%20430.00%
ABT220128P001260002021-12-16 9:43AM EST126.001.470.731.070.00--20.00%
ABT220128P001270002022-01-04 12:50PM EST127.001.041.061.190.00-1250.00%
ABT220128P001280002022-01-05 2:40PM EST128.001.201.221.39+0.10+9.09%7400.00%
ABT220128P001290002022-01-05 2:12PM EST129.001.251.451.62-0.03-2.34%3120.00%
ABT220128P001300002022-01-05 2:56PM EST130.001.601.681.82+0.10+6.67%391190.00%
ABT220128P001310002022-01-05 11:18AM EST131.001.651.962.12-0.03-1.79%71890.00%
ABT220128P001320002022-01-05 11:04AM EST132.001.942.282.43-0.18-8.49%26740.00%
ABT220128P001330002022-01-04 1:47PM EST133.002.702.312.800.00-1012120.00%
ABT220128P001340002022-01-05 2:12PM EST134.002.583.053.20-0.52-16.77%31120.00%
ABT220128P001350002022-01-05 11:21AM EST135.002.963.503.70-0.10-3.27%12060.00%
ABT220128P001360002022-01-05 2:35PM EST136.003.714.004.25+0.26+7.54%102080.00%
ABT220128P001370002022-01-05 2:35PM EST137.004.244.604.80-0.21-4.72%8340.00%
ABT220128P001380002022-01-05 12:06PM EST138.004.305.205.40-0.40-8.51%1180.00%
ABT220128P001390002022-01-04 12:15PM EST139.005.505.656.100.00-1540.00%
ABT220128P001400002022-01-04 10:26AM EST140.005.006.456.850.00-1381390.00%
ABT220128P001410002022-01-05 3:56PM EST141.007.407.207.60+3.20+76.19%120.00%
ABT220128P001430002022-01-03 9:43AM EST143.006.608.809.250.00-110.00%
ABT220128P001450002022-01-04 1:58PM EST145.0011.1010.7011.000.00-6680.00%
ABT220128P001480002021-12-28 10:05AM EST148.008.5213.4014.400.00--20.00%
ABT220128P001500002021-12-28 11:51AM EST150.0010.0015.1016.300.00--20.00%
ABT220128P001550002021-12-17 9:30AM EST155.0017.9520.1020.700.00-110.00%