Canada markets close in 3 hours 46 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.47-0.08 (-0.07%)
As of 12:14PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230203C000950002023-01-27 10:55AM EST95.0015.1515.7016.000.00-414116.80%
ABT230203C001000002023-01-10 12:38PM EST100.0013.4910.6510.950.00--181.93%
ABT230203C001020002023-01-26 10:13AM EST102.009.458.658.900.00-101067.97%
ABT230203C001030002023-02-01 10:35AM EST103.008.407.657.95+0.13+1.57%2563.09%
ABT230203C001040002023-02-01 10:35AM EST104.007.356.707.00-1.95-20.97%2559.18%
ABT230203C001050002023-02-01 10:35AM EST105.006.455.756.15+0.68+11.79%7856.84%
ABT230203C001060002023-02-01 10:36AM EST106.005.504.805.00+0.50+10.00%22451.66%
ABT230203C001070002023-02-01 10:35AM EST107.004.403.904.05+1.08+32.53%25845.90%
ABT230203C001080002023-02-01 10:35AM EST108.003.503.003.20+1.22+53.51%23542.53%
ABT230203C001090002023-02-01 10:35AM EST109.002.632.162.45+0.68+34.87%25240.48%
ABT230203C001100002023-02-01 11:52AM EST110.001.561.481.58+0.08+5.41%824433.35%
ABT230203C001110002023-02-01 10:35AM EST111.001.210.930.99+0.22+22.22%7336530.81%
ABT230203C001120002023-02-01 11:20AM EST112.000.500.500.54+0.04+8.70%2936528.47%
ABT230203C001130002023-02-01 11:57AM EST113.000.260.240.27+0.06+30.00%3927427.25%
ABT230203C001140002023-02-01 10:37AM EST114.000.200.110.13+0.03+17.65%824227.05%
ABT230203C001150002023-02-01 11:39AM EST115.000.060.050.080.00-4521028.91%
ABT230203C001160002023-01-31 3:51PM EST116.000.030.010.090.00-515634.47%
ABT230203C001170002023-02-01 11:23AM EST117.000.010.010.050.00-518434.96%
ABT230203C001180002023-02-01 10:49AM EST118.000.020.000.03+0.01+100.00%11,16235.94%
ABT230203C001190002023-01-31 10:10AM EST119.000.030.000.350.00-104855.27%
ABT230203C001200002023-01-31 11:04AM EST120.000.020.000.100.00-1012453.32%
ABT230203C001210002023-01-30 11:26AM EST121.000.010.000.350.00-2014564.65%
ABT230203C001220002023-01-30 9:30AM EST122.000.050.000.350.00-3769.14%
ABT230203C001230002023-01-26 10:27AM EST123.000.040.000.340.00-41573.05%
ABT230203C001240002023-01-26 9:52AM EST124.000.040.000.350.00-23677.73%
ABT230203C001250002023-01-30 2:47PM EST125.000.010.000.340.00-54281.45%
ABT230203C001260002023-01-26 9:52AM EST126.000.040.002.130.00--2136.04%
ABT230203C001300002023-01-20 11:52AM EST130.000.040.000.060.00-100077.73%
ABT230203C001350002023-01-11 3:16PM EST135.000.060.000.040.00--1189.06%
ABT230203C001400002023-01-24 11:26AM EST140.000.010.000.010.00-1190.63%
ABT230203C001450002023-01-11 3:16PM EST145.000.040.000.530.00--1165.82%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT230203P000900002023-01-31 3:06PM EST90.000.010.000.030.00-116289.06%
ABT230203P000950002023-01-31 3:58PM EST95.000.010.000.010.00-323659.38%
ABT230203P000960002023-01-27 9:43AM EST96.000.010.010.050.00-1669.53%
ABT230203P000970002023-01-30 12:54PM EST97.000.020.010.030.00-11161.72%
ABT230203P000980002023-01-30 11:20AM EST98.000.020.010.040.00-2859.38%
ABT230203P000990002023-01-30 9:30AM EST99.000.020.000.040.00-11653.13%
ABT230203P001000002023-01-30 10:08AM EST100.000.040.010.030.00-12051.56%
ABT230203P001010002023-01-31 10:32AM EST101.000.050.010.040.00-12249.22%
ABT230203P001020002023-01-31 11:29AM EST102.000.050.010.060.00-55448.05%
ABT230203P001030002023-01-27 12:49PM EST103.000.090.010.320.00-86752.93%
ABT230203P001040002023-02-01 11:50AM EST104.000.070.060.12-0.03-30.00%273243.95%
ABT230203P001050002023-02-01 11:50AM EST105.000.090.060.16-0.03-25.00%3556841.21%
ABT230203P001060002023-02-01 11:56AM EST106.000.120.060.14-0.10-45.45%54734.08%
ABT230203P001070002023-02-01 11:54AM EST107.000.160.150.19-0.12-42.86%618130.76%
ABT230203P001080002023-02-01 11:49AM EST108.000.270.270.30-0.15-35.71%3326228.66%
ABT230203P001090002023-02-01 11:36AM EST109.000.460.420.49-0.38-45.24%67526.95%
ABT230203P001100002023-02-01 11:43AM EST110.000.740.740.79-0.32-30.19%4742325.34%
ABT230203P001110002023-02-01 11:44AM EST111.001.141.151.22-0.42-26.92%161,63823.34%
ABT230203P001120002023-02-01 11:53AM EST112.001.771.711.81-0.31-14.90%2013020.75%
ABT230203P001130002023-02-01 11:31AM EST113.002.332.442.56-0.57-19.66%313715.43%
ABT230203P001140002023-02-01 11:57AM EST114.003.353.203.45-0.38-10.19%41610.00%
ABT230203P001150002023-01-30 10:01AM EST115.004.804.154.400.00-1120.00%
ABT230203P001160002023-01-30 1:16PM EST116.005.704.955.400.00-8280.00%
ABT230203P001170002023-01-23 1:11PM EST117.003.826.206.400.00-170.00%
ABT230203P001180002023-01-23 1:11PM EST118.004.507.207.400.00-100.00%