New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.86+0.76 (+0.67%)
At close: 04:00PM EDT
113.50 -0.36 (-0.32%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240913C001040002024-08-30 9:37AM EDT104.009.388.9011.150.00-303083.50%
ABT240913C001050002024-09-06 12:32PM EDT105.008.678.8010.20-0.88-9.21%1360.25%
ABT240913C001060002024-09-04 10:09AM EDT106.009.347.058.700.00-22960.99%
ABT240913C001070002024-09-05 3:01PM EDT107.006.566.857.350.00-1746.00%
ABT240913C001080002024-09-05 3:02PM EDT108.005.504.357.150.00-11160.99%
ABT240913C001090002024-09-06 10:03AM EDT109.005.333.256.25-0.07-1.30%12457.23%
ABT240913C001100002024-09-06 12:09PM EDT110.004.013.304.60+0.44+12.32%12937.35%
ABT240913C001110002024-09-06 3:44PM EDT111.003.293.203.65+0.47+16.67%25132.76%
ABT240913C001120002024-09-06 2:22PM EDT112.002.411.932.80+0.66+37.71%102329.64%
ABT240913C001130002024-09-06 3:38PM EDT113.001.701.781.88+0.28+19.72%5215324.27%
ABT240913C001140002024-09-06 3:53PM EDT114.001.111.191.27+0.22+24.72%17320022.97%
ABT240913C001150002024-09-06 3:41PM EDT115.000.720.730.80+0.20+38.46%4911122.05%
ABT240913C001160002024-09-06 12:37PM EDT116.000.410.410.59+0.11+36.67%5022323.98%
ABT240913C001170002024-09-06 3:41PM EDT117.000.240.230.32+0.07+41.18%22521422.80%
ABT240913C001180002024-09-06 3:30PM EDT118.000.160.120.17+0.02+14.29%1323522.36%
ABT240913C001190002024-09-06 3:56PM EDT119.000.070.070.11+0.02+40.00%7031523.44%
ABT240913C001200002024-09-06 3:56PM EDT120.000.050.050.06-0.01-16.67%543,12423.63%
ABT240913C001210002024-09-06 11:15AM EDT121.000.010.010.39-0.08-88.89%14441.41%
ABT240913C001220002024-09-06 12:05PM EDT122.000.010.010.34-0.12-92.31%11343.46%
ABT240913C001230002024-08-23 12:53PM EDT123.000.090.010.020.00-82027.34%
ABT240913C001240002024-08-30 12:32PM EDT124.000.040.010.050.00-101033.99%
ABT240913C001250002024-09-04 11:28AM EDT125.000.050.010.250.00-14018150.10%
ABT240913C001260002024-09-04 10:49AM EDT126.000.090.000.340.00-125157.42%
ABT240913C001400002024-09-05 10:03AM EDT140.000.010.000.340.00-5686.52%
ABT240913C001450002024-08-28 12:28PM EDT145.000.010.000.340.00--1398.24%
Putsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240913P000800002024-08-26 11:25AM EDT80.000.010.000.340.00--14141.60%
ABT240913P000900002024-08-28 10:06AM EDT90.000.010.000.050.00-5675.78%
ABT240913P000940002024-09-06 3:25PM EDT94.000.020.010.03+0.01+100.00%67061.72%
ABT240913P000950002024-08-28 10:14AM EDT95.000.040.010.390.00-20013082.91%
ABT240913P000960002024-08-28 10:16AM EDT96.000.040.010.400.00-5419979.30%
ABT240913P000970002024-09-06 9:39AM EDT97.000.030.010.030.00-1216652.34%
ABT240913P000980002024-09-06 11:28AM EDT98.000.030.000.04-0.01-25.00%516354.30%
ABT240913P000990002024-09-05 11:11AM EDT99.000.040.000.040.00-20016550.78%
ABT240913P001000002024-09-06 2:47PM EDT100.000.030.010.04-0.01-25.00%25226047.66%
ABT240913P001010002024-09-04 10:04AM EDT101.000.220.010.240.00-133353.91%
ABT240913P001020002024-09-05 11:04AM EDT102.000.200.010.430.00-22656.54%
ABT240913P001030002024-09-04 11:40AM EDT103.000.050.010.450.00-114053.13%
ABT240913P001040002024-09-06 10:00AM EDT104.000.040.010.43-0.42-91.30%22057.72%
ABT240913P001050002024-09-05 11:04AM EDT105.000.250.010.470.00-34154.69%
ABT240913P001060002024-09-05 2:14PM EDT106.000.060.020.500.00-182851.07%
ABT240913P001070002024-09-06 9:42AM EDT107.000.060.050.31-0.38-86.36%82139.99%
ABT240913P001080002024-09-06 3:27PM EDT108.000.070.050.29-0.06-46.15%173734.91%
ABT240913P001090002024-09-06 3:37PM EDT109.000.120.010.15-0.10-45.45%166025.29%
ABT240913P001100002024-09-05 1:19PM EDT110.000.210.180.24-0.18-46.15%18524.41%
ABT240913P001110002024-09-06 1:14PM EDT111.000.440.300.37-0.08-15.38%612823.34%
ABT240913P001120002024-09-06 12:10PM EDT112.000.500.120.57-0.36-41.86%539222.36%
ABT240913P001130002024-09-06 3:30PM EDT113.000.800.740.84-0.47-37.01%545621.07%
ABT240913P001140002024-09-06 3:42PM EDT114.001.311.151.28-0.47-26.40%953620.75%
ABT240913P001170002024-08-14 10:14AM EDT117.008.153.203.400.00-1121.19%
ABT240913P001190002024-08-15 10:28AM EDT119.008.614.056.000.00-1045.07%
ABT240913P001210002024-09-03 2:40PM EDT121.006.305.608.100.00-1056.69%