ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230602C000850002023-05-25 2:15PM EDT85.0017.1317.6518.35+17.13--189.26%
ABT230602C000910002023-05-24 10:58AM EDT91.0014.1511.6512.30+14.15--159.38%
ABT230602C000990002023-05-25 10:02AM EDT99.003.604.054.20+3.60--233.01%
ABT230602C001000002023-05-15 3:44PM EDT100.0010.263.153.300.00-1130.18%
ABT230602C001010002023-05-26 10:43AM EDT101.002.682.272.52+2.68-1529.20%
ABT230602C001020002023-05-26 3:59PM EDT102.001.621.621.70+1.62-4354025.44%
ABT230602C001030002023-05-26 3:59PM EDT103.001.031.011.11+1.03-2312024.41%
ABT230602C001040002023-05-26 3:41PM EDT104.000.620.570.65+0.06+10.71%153723.29%
ABT230602C001050002023-05-26 3:04PM EDT105.000.330.300.36+0.10+43.48%6277623.00%
ABT230602C001060002023-05-26 3:22PM EDT106.000.170.130.20+0.02+13.33%197723.44%
ABT230602C001070002023-05-26 3:35PM EDT107.000.090.060.10+0.01+12.50%444723.54%
ABT230602C001080002023-05-26 3:40PM EDT108.000.040.020.12-0.23-85.19%4227528.91%
ABT230602C001090002023-05-26 3:46PM EDT109.000.020.010.06-0.28-93.33%112328.52%
ABT230602C001100002023-05-26 2:41PM EDT110.000.050.000.03+0.01+25.00%213228.52%
ABT230602C001110002023-05-26 2:52PM EDT111.000.030.000.03-0.05-62.50%413231.64%
ABT230602C001120002023-05-26 12:36PM EDT112.000.030.000.09-0.03-50.00%144441.99%
ABT230602C001130002023-05-23 9:38AM EDT113.000.060.000.100.00-18946.48%
ABT230602C001140002023-05-22 3:23PM EDT114.000.050.000.040.00-106042.77%
ABT230602C001150002023-05-22 3:24PM EDT115.000.030.000.040.00-2614045.70%
ABT230602C001160002023-05-25 10:29AM EDT116.000.030.000.040.00-104948.83%
ABT230602C001170002023-05-22 10:04AM EDT117.000.040.000.080.00-18551.56%
ABT230602C001180002023-05-25 10:46AM EDT118.000.050.000.080.00-510554.69%
ABT230602C001190002023-05-10 9:38AM EDT119.000.080.000.050.00-1453.91%
ABT230602C001200002023-05-15 12:04PM EDT120.000.030.000.050.00-2007856.64%
ABT230602C001210002023-05-12 10:18AM EDT121.000.020.002.130.00--1123.83%
ABT230602C001230002023-05-09 10:35AM EDT123.000.040.000.080.00--1068.36%
ABT230602C001240002023-05-08 10:15AM EDT124.000.030.000.080.00--2071.09%
ABT230602C001250002023-05-08 10:19AM EDT125.000.030.000.080.00--3473.44%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230602P000800002023-05-24 10:12AM EDT80.000.180.000.01+0.18--575.00%
ABT230602P000850002023-05-17 2:27PM EDT85.000.030.000.080.00--2074.22%
ABT230602P000880002023-05-22 10:56AM EDT88.000.010.000.08+0.01--2062.50%
ABT230602P000890002023-05-26 9:55AM EDT89.000.030.000.04-0.10-76.92%10053.13%
ABT230602P000900002023-05-25 11:12AM EDT90.000.060.000.04+0.06--154.30%
ABT230602P000910002023-05-26 2:43PM EDT91.000.020.000.04-0.08-80.00%5150.39%
ABT230602P000940002023-05-25 1:03PM EDT94.000.130.010.11+0.13--2046.68%
ABT230602P000950002023-05-26 9:53AM EDT95.000.110.020.11-0.02-15.38%21942.19%
ABT230602P000960002023-05-25 9:30AM EDT96.000.140.020.140.00-1439.75%
ABT230602P000970002023-05-26 2:17PM EDT97.000.100.030.10+0.10-42332.42%
ABT230602P000980002023-05-26 12:41PM EDT98.000.120.070.20-0.30-71.43%2433.30%
ABT230602P000990002023-05-26 12:24PM EDT99.000.180.140.29-0.45-71.43%2331.64%
ABT230602P001000002023-05-26 3:42PM EDT100.000.310.250.32-0.44-58.67%83126.86%
ABT230602P001010002023-05-26 3:56PM EDT101.000.460.410.47-0.55-54.46%726324.71%
ABT230602P001020002023-05-26 3:59PM EDT102.000.710.670.73-0.70-49.65%24618723.24%
ABT230602P001030002023-05-26 2:44PM EDT103.001.181.081.13-0.65-35.52%128022.12%
ABT230602P001040002023-05-26 9:30AM EDT104.002.281.621.70-0.06-2.56%21321.51%
ABT230602P001050002023-05-26 3:59PM EDT105.002.422.322.53-1.08-30.86%438624.07%
ABT230602P001060002023-05-26 2:06PM EDT106.003.353.153.35-0.87-20.62%125524.22%
ABT230602P001070002023-05-26 12:50PM EDT107.003.803.954.40-1.23-24.45%22131.06%
ABT230602P001080002023-05-26 3:26PM EDT108.005.144.855.25+3.49+211.52%12928.91%
ABT230602P001090002023-05-25 11:53AM EDT109.007.205.706.300.00-8735.84%
ABT230602P001100002023-05-25 1:45PM EDT110.008.096.807.500.00-166949.22%
ABT230602P001110002023-05-23 3:52PM EDT111.005.477.858.450.00-24051.61%
ABT230602P001120002023-05-22 2:29PM EDT112.003.308.809.400.00-2053.52%
ABT230602P001130002023-05-24 2:55PM EDT113.008.809.8510.500.00-902362.40%
ABT230602P001140002023-05-23 3:57PM EDT114.008.3910.7511.550.00-3068.95%
ABT230602P001150002023-05-16 9:30AM EDT115.005.5511.7012.400.00-11365.43%
ABT230602P001160002023-04-26 9:35AM EDT116.007.0012.4012.800.00-100.00%