New Zealand markets open in 9 hours 9 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.13+0.50 (+0.43%)
At close: 04:01PM EDT
117.78 -0.35 (-0.30%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240920C000550002024-07-18 10:51AM EDT55.0049.0055.0057.550.00-20400.00%
ABT240920C000700002024-09-10 1:37PM EDT70.0047.100.000.000.00-250.00%
ABT240920C000800002024-07-18 9:45AM EDT80.0023.1029.8533.150.00-200.00%
ABT240920C000850002024-09-17 12:15PM EDT85.0032.990.000.000.00-1280.00%
ABT240920C000900002024-08-21 11:05AM EDT90.0021.400.000.000.00-5210.00%
ABT240920C000950002024-08-30 10:16AM EDT95.0017.970.000.000.00-1690.00%
ABT240920C000975002024-08-20 3:22PM EDT97.5013.550.000.000.00-11400.00%
ABT240920C001000002024-09-17 2:55PM EDT100.0017.950.000.000.00-26510.00%
ABT240920C001020002024-08-26 9:47AM EDT102.0010.650.000.000.00--10.00%
ABT240920C001040002024-09-13 11:10AM EDT104.0012.380.000.000.00-30310.00%
ABT240920C001050002024-09-17 3:36PM EDT105.0012.900.000.000.00-111,8440.00%
ABT240920C001060002024-09-13 12:46PM EDT106.0011.000.000.000.00-570.00%
ABT240920C001070002024-09-05 2:43PM EDT107.006.950.000.000.00-13170.00%
ABT240920C001080002024-09-17 12:15PM EDT108.009.940.000.000.00-120.00%
ABT240920C001090002024-08-30 12:40PM EDT109.004.030.000.000.00-3180.00%
ABT240920C001100002024-09-17 3:56PM EDT110.008.050.000.000.00-2803,9290.00%
ABT240920C001110002024-09-13 12:46PM EDT111.006.050.000.000.00-51960.00%
ABT240920C001120002024-09-17 10:40AM EDT112.006.520.000.000.00-21,3400.00%
ABT240920C001130002024-09-17 11:43AM EDT113.005.340.000.000.00-77180.00%
ABT240920C001140002024-09-17 10:02AM EDT114.004.250.000.000.00-34890.00%
ABT240920C001150002024-09-17 3:59PM EDT115.003.310.000.000.00-3734,4990.00%
ABT240920C001160002024-09-17 3:33PM EDT116.002.070.000.000.00-295670.00%
ABT240920C001170002024-09-17 3:59PM EDT117.001.700.000.000.00-1936540.00%
ABT240920C001180002024-09-17 3:57PM EDT118.001.000.000.000.00-374150.00%
ABT240920C001190002024-09-17 3:54PM EDT119.000.500.000.000.00-1343463.13%
ABT240920C001200002024-09-17 3:59PM EDT120.000.300.000.000.00-2,9624,4936.25%
ABT240920C001210002024-09-17 10:45AM EDT121.000.140.000.000.00-511396.25%
ABT240920C001220002024-09-17 12:44PM EDT122.000.050.000.000.00-4331112.50%
ABT240920C001230002024-09-16 9:41AM EDT123.000.030.000.000.00-44712.50%
ABT240920C001240002024-09-16 2:03PM EDT124.000.030.000.000.00-7811512.50%
ABT240920C001250002024-09-17 3:59PM EDT125.000.020.000.000.00-71,38112.50%
ABT240920C001260002024-09-12 10:05AM EDT126.000.020.000.000.00--512.50%
ABT240920C001270002024-09-12 10:06AM EDT127.000.020.000.000.00--425.00%
ABT240920C001300002024-09-17 10:58AM EDT130.000.020.000.000.00-169525.00%
ABT240920C001320002024-09-17 1:25PM EDT132.000.010.000.000.00-4212325.00%
ABT240920C001350002024-08-20 12:53PM EDT135.000.030.000.000.00-125525.00%
ABT240920C001400002024-09-16 9:33AM EDT140.000.010.000.000.00-128150.00%
ABT240920C001450002024-08-30 9:34AM EDT145.000.050.000.000.00-12150.00%
ABT240920C001500002024-09-06 11:50AM EDT150.000.010.000.000.00-2950.00%
ABT240920C001550002024-09-03 9:48AM EDT155.000.010.000.000.00-1550.00%
ABT240920C001600002024-09-10 12:59PM EDT160.000.010.000.000.00-203250.00%
ABT240920C001650002024-04-03 1:45PM EDT165.000.050.002.140.00-20255.27%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240920P000550002024-06-05 2:04PM EDT55.000.040.001.280.00-25433494.53%
ABT240920P000600002024-03-15 12:54PM EDT60.000.120.020.090.00-1528306.25%
ABT240920P000650002024-02-14 4:46PM EDT65.000.170.000.960.00-23376.76%
ABT240920P000700002024-05-29 12:36PM EDT70.000.120.000.240.00-116267.19%
ABT240920P000750002024-07-08 1:45PM EDT75.000.080.001.280.00-228315.63%
ABT240920P000800002024-09-11 10:20AM EDT80.000.010.000.000.00-857450.00%
ABT240920P000850002024-09-17 10:14AM EDT85.000.010.000.000.00-5035650.00%
ABT240920P000900002024-09-13 11:57AM EDT90.000.010.000.000.00-631,46450.00%
ABT240920P000950002024-09-16 2:05PM EDT95.000.010.000.000.00-23,84850.00%
ABT240920P000975002024-09-17 3:54PM EDT97.500.010.000.000.00-2602,75150.00%
ABT240920P000990002024-09-17 3:33PM EDT99.000.010.000.000.00-12150.00%
ABT240920P001000002024-09-17 10:39AM EDT100.000.050.000.000.00-44,05150.00%
ABT240920P001010002024-09-12 1:01PM EDT101.000.050.000.000.00-42650.00%
ABT240920P001020002024-09-12 1:02PM EDT102.000.050.000.000.00-812350.00%
ABT240920P001030002024-09-12 1:03PM EDT103.000.070.000.000.00-83225.00%
ABT240920P001040002024-09-16 2:43PM EDT104.000.030.000.000.00-616325.00%
ABT240920P001050002024-09-17 2:38PM EDT105.000.030.000.000.00-43,55125.00%
ABT240920P001060002024-09-12 10:22AM EDT106.000.050.000.000.00-513925.00%
ABT240920P001070002024-09-13 3:45PM EDT107.000.040.000.000.00-12825.00%
ABT240920P001080002024-09-13 9:52AM EDT108.000.040.000.000.00-26425.00%
ABT240920P001090002024-09-17 9:32AM EDT109.000.060.000.000.00-11,58125.00%
ABT240920P001100002024-09-17 10:46AM EDT110.000.050.000.000.00-23,20325.00%
ABT240920P001110002024-09-16 3:50PM EDT111.000.090.000.000.00-1657012.50%
ABT240920P001120002024-09-17 1:58PM EDT112.000.070.000.000.00-32,14512.50%
ABT240920P001130002024-09-17 11:34AM EDT113.000.050.000.000.00-348912.50%
ABT240920P001140002024-09-17 11:34AM EDT114.000.090.000.000.00-517012.50%
ABT240920P001150002024-09-17 3:39PM EDT115.000.200.000.000.00-2856096.25%
ABT240920P001160002024-09-17 3:40PM EDT116.000.340.000.000.00-491156.25%
ABT240920P001170002024-09-17 2:44PM EDT117.000.570.000.000.00-6013673.13%
ABT240920P001180002024-09-17 3:59PM EDT118.000.910.000.000.00-1221420.39%
ABT240920P001190002024-09-17 3:06PM EDT119.001.700.000.000.00-24250.00%
ABT240920P001200002024-09-17 12:55PM EDT120.002.750.000.000.00-20380.00%
ABT240920P001250002024-09-05 3:41PM EDT125.0012.150.000.000.00-590.00%
ABT240920P001300002024-09-05 3:41PM EDT130.0017.170.000.000.00-500.00%
ABT240920P001350002024-02-28 3:42PM EDT135.0015.7019.2523.950.00--1245.61%
ABT240920P001400002024-04-12 9:39AM EDT140.0029.5033.6036.350.00-10483.98%