Canada markets open in 4 hours 47 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.72+0.39 (+0.40%)
At close: 04:03PM EDT
98.64 -0.08 (-0.08%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220930C000920002022-09-20 11:53AM EDT92.0010.850.000.000.00--00.00%
ABT220930C000930002022-09-27 1:01PM EDT93.005.600.000.000.00-100.00%
ABT220930C000940002022-09-23 1:58PM EDT94.006.250.000.000.00-100.00%
ABT220930C000950002022-09-27 10:22AM EDT95.005.200.000.000.00-1300.00%
ABT220930C000960002022-09-27 10:00AM EDT96.004.300.000.000.00-300.00%
ABT220930C000970002022-09-28 10:03AM EDT97.001.830.000.000.00-1000.00%
ABT220930C000980002022-09-28 11:06AM EDT98.001.500.000.000.00-2000.00%
ABT220930C000990002022-09-28 3:41PM EDT99.001.190.000.000.00-11801.56%
ABT220930C001000002022-09-28 3:59PM EDT100.000.560.000.000.00-1,49406.25%
ABT220930C001010002022-09-28 3:59PM EDT101.000.250.000.000.00-6,16606.25%
ABT220930C001020002022-09-28 3:57PM EDT102.000.140.000.000.00-83012.50%
ABT220930C001030002022-09-28 3:59PM EDT103.000.100.000.000.00-7012.50%
ABT220930C001040002022-09-28 3:08PM EDT104.000.060.000.000.00-7012.50%
ABT220930C001050002022-09-28 3:06PM EDT105.000.050.000.000.00-14025.00%
ABT220930C001060002022-09-27 12:38PM EDT106.000.050.000.000.00-23025.00%
ABT220930C001070002022-09-28 10:20AM EDT107.000.040.000.000.00-3025.00%
ABT220930C001080002022-09-27 1:06PM EDT108.000.030.000.000.00-14025.00%
ABT220930C001090002022-09-28 2:28PM EDT109.000.030.000.000.00-5025.00%
ABT220930C001100002022-09-28 2:56PM EDT110.000.030.000.000.00-1025.00%
ABT220930C001110002022-09-27 12:22PM EDT111.000.040.000.000.00-338050.00%
ABT220930C001120002022-09-26 10:23AM EDT112.000.040.000.000.00-4050.00%
ABT220930C001130002022-09-21 1:52PM EDT113.000.070.000.000.00-28050.00%
ABT220930C001140002022-09-16 12:02PM EDT114.000.150.000.000.00-2050.00%
ABT220930C001150002022-09-26 3:26PM EDT115.000.020.000.000.00-87050.00%
ABT220930C001160002022-09-23 11:25AM EDT116.000.070.000.000.00-1050.00%
ABT220930C001170002022-09-19 1:25PM EDT117.000.040.000.000.00-237050.00%
ABT220930C001180002022-09-23 3:56PM EDT118.000.030.000.000.00-20050.00%
ABT220930C001200002022-09-23 3:37PM EDT120.000.030.000.000.00-51050.00%
ABT220930C001220002022-09-07 12:24PM EDT122.000.100.000.000.00-2050.00%
ABT220930C001230002022-09-26 1:19PM EDT123.000.020.000.000.00-1050.00%
ABT220930C001250002022-09-26 10:48AM EDT125.000.030.000.000.00-1050.00%
ABT220930C001300002022-09-27 10:10AM EDT130.000.020.000.000.00-35050.00%
ABT220930C001350002022-09-28 12:33PM EDT135.000.010.000.000.00-73050.00%
ABT220930C001400002022-09-15 11:04AM EDT140.000.050.000.000.00--050.00%
ABT220930C001500002022-09-27 11:16AM EDT150.000.010.000.000.00-10050.00%
ABT220930C001550002022-09-27 2:08PM EDT155.000.010.000.000.00-15050.00%
ABT220930C001600002022-09-28 11:48AM EDT160.000.010.000.000.00-60050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT220930P000700002022-09-20 2:21PM EDT70.000.010.000.000.00-3050.00%
ABT220930P000750002022-09-15 11:21AM EDT75.000.030.000.000.00-7050.00%
ABT220930P000800002022-09-15 1:20PM EDT80.000.020.000.000.00-1050.00%
ABT220930P000850002022-09-27 11:44AM EDT85.000.010.000.000.00-10050.00%
ABT220930P000900002022-09-28 3:54PM EDT90.000.040.000.000.00-8025.00%
ABT220930P000910002022-09-27 2:09PM EDT91.000.100.000.000.00-2025.00%
ABT220930P000920002022-09-28 11:35AM EDT92.000.060.000.000.00-2025.00%
ABT220930P000930002022-09-27 11:36AM EDT93.000.140.000.000.00-23025.00%
ABT220930P000940002022-09-28 11:25AM EDT94.000.150.000.000.00-2012.50%
ABT220930P000950002022-09-28 3:17PM EDT95.000.170.000.000.00-58012.50%
ABT220930P000960002022-09-27 3:18PM EDT96.000.590.000.000.00-7012.50%
ABT220930P000970002022-09-28 3:06PM EDT97.000.460.000.000.00-1106.25%
ABT220930P000980002022-09-28 3:06PM EDT98.000.730.000.000.00-13203.13%
ABT220930P000990002022-09-28 3:56PM EDT99.001.120.000.000.00-5900.00%
ABT220930P001000002022-09-28 2:04PM EDT100.001.870.000.000.00-800.00%
ABT220930P001010002022-09-28 10:27AM EDT101.002.820.000.000.00-100.00%
ABT220930P001020002022-09-27 3:44PM EDT102.003.900.000.000.00-1200.00%
ABT220930P001030002022-09-23 12:11PM EDT103.004.050.000.000.00-2900.00%
ABT220930P001040002022-09-28 1:00PM EDT104.005.050.000.000.00-4100.00%
ABT220930P001050002022-09-27 3:35PM EDT105.007.000.000.000.00-500.00%
ABT220930P001060002022-09-28 10:29AM EDT106.007.400.000.000.00-2200.00%
ABT220930P001070002022-09-26 9:30AM EDT107.007.100.000.000.00-300.00%
ABT220930P001080002022-09-26 10:13AM EDT108.007.800.000.000.00-200.00%
ABT220930P001090002022-09-27 10:22AM EDT109.008.950.000.000.00-100.00%
ABT220930P001100002022-09-19 3:26PM EDT110.006.240.000.000.00-100.00%
ABT220930P001110002022-09-22 11:17AM EDT111.0010.350.000.000.00-400.00%
ABT220930P001120002022-09-15 3:50PM EDT112.006.800.000.000.00--00.00%
ABT220930P001130002022-09-19 3:32PM EDT113.008.700.000.000.00-800.00%
ABT220930P001150002022-09-12 12:11PM EDT115.006.250.000.000.00--00.00%