New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.45-0.23 (-0.22%)
At close: 04:00PM EDT
104.05 +0.60 (+0.58%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621C000500002024-04-17 10:31AM EDT50.0055.9053.0556.350.00-1010487.89%
ABT240621C000550002023-08-14 3:18PM EDT55.0052.2548.3549.700.00--1364.06%
ABT240621C000600002023-08-04 11:22AM EDT60.0050.3543.7544.650.00-11339.26%
ABT240621C000650002023-10-19 10:04AM EDT65.0032.3535.7036.300.00-340.00%
ABT240621C000700002024-05-14 9:31AM EDT70.0035.680.000.000.00-5200.00%
ABT240621C000750002023-07-14 10:35AM EDT75.0035.8033.0033.850.00-738412.79%
ABT240621C000800002024-05-30 2:06PM EDT80.0022.150.000.000.00-400.00%
ABT240621C000850002024-04-11 9:53AM EDT85.0026.7019.3520.650.00-587188.48%
ABT240621C000900002024-05-29 3:50PM EDT90.0011.250.000.000.00-100.00%
ABT240621C000925002024-04-11 9:51AM EDT92.5019.5411.5513.350.00-3040128.71%
ABT240621C000950002024-06-10 1:40PM EDT95.0013.030.000.000.00-100.00%
ABT240621C000975002024-06-07 12:07PM EDT97.5010.000.000.000.00-100.00%
ABT240621C000980002024-06-07 11:39AM EDT98.009.090.000.000.00-100.00%
ABT240621C000990002024-06-17 9:58AM EDT99.003.750.000.000.00-600.00%
ABT240621C001000002024-06-17 9:32AM EDT100.002.730.000.000.00-100.00%
ABT240621C001010002024-06-14 3:42PM EDT101.002.840.000.000.00-2000.00%
ABT240621C001020002024-06-17 1:11PM EDT102.001.750.000.000.00-800.00%
ABT240621C001030002024-06-17 3:26PM EDT103.001.250.000.000.00-4500.00%
ABT240621C001040002024-06-17 3:54PM EDT104.000.750.000.000.00-17701.56%
ABT240621C001050002024-06-17 3:52PM EDT105.000.400.000.000.00-7203.13%
ABT240621C001060002024-06-17 3:47PM EDT106.000.210.000.000.00-14606.25%
ABT240621C001070002024-06-17 3:35PM EDT107.000.110.000.000.00-3806.25%
ABT240621C001080002024-06-17 3:52PM EDT108.000.050.000.000.00-32012.50%
ABT240621C001090002024-06-17 1:10PM EDT109.000.030.000.000.00-47012.50%
ABT240621C001100002024-06-17 3:52PM EDT110.000.010.000.000.00-229012.50%
ABT240621C001110002024-06-17 12:37PM EDT111.000.010.000.000.00-6012.50%
ABT240621C001120002024-06-17 12:29PM EDT112.000.030.000.000.00-9025.00%
ABT240621C001130002024-06-17 11:48AM EDT113.000.010.000.000.00-2025.00%
ABT240621C001140002024-06-17 10:57AM EDT114.000.020.000.000.00-11025.00%
ABT240621C001150002024-06-17 3:40PM EDT115.000.030.000.000.00-16025.00%
ABT240621C001160002024-06-10 10:10AM EDT116.000.170.000.000.00-2025.00%
ABT240621C001170002024-06-17 10:30AM EDT117.000.010.000.000.00-4025.00%
ABT240621C001200002024-06-17 3:55PM EDT120.000.010.000.000.00-5025.00%
ABT240621C001250002024-06-17 11:11AM EDT125.000.020.000.000.00-4050.00%
ABT240621C001300002024-06-17 9:32AM EDT130.000.010.000.000.00-1050.00%
ABT240621C001350002024-06-11 1:41PM EDT135.000.010.000.000.00-1050.00%
ABT240621C001400002024-06-03 1:45PM EDT140.000.020.000.000.00-37050.00%
ABT240621C001450002024-06-06 2:09PM EDT145.000.010.000.000.00-6050.00%
ABT240621C001500002024-06-10 11:26AM EDT150.000.010.000.000.00-1050.00%
ABT240621C001550002024-06-10 10:11AM EDT155.000.010.000.000.00-250050.00%
ABT240621C001600002024-02-16 12:48PM EDT160.000.150.000.500.00-11210.16%
ABT240621C001650002023-10-31 12:09PM EDT165.000.070.000.080.00-153174.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240621P000500002024-04-08 10:14AM EDT50.000.020.000.340.00-40323333.98%
ABT240621P000550002024-04-22 9:32AM EDT55.000.020.000.000.00-23650.00%
ABT240621P000600002024-04-02 11:11AM EDT60.000.060.000.340.00-2182257.81%
ABT240621P000650002024-03-01 3:39PM EDT65.000.040.001.320.00-3293288.67%
ABT240621P000700002024-06-07 1:04PM EDT70.000.010.000.000.00-2050.00%
ABT240621P000750002024-06-14 1:48PM EDT75.000.010.000.000.00-16050.00%
ABT240621P000800002024-06-10 9:41AM EDT80.000.020.000.000.00-10050.00%
ABT240621P000850002024-06-17 9:49AM EDT85.000.010.000.000.00-50050.00%
ABT240621P000900002024-06-17 12:30PM EDT90.000.020.000.000.00-11025.00%
ABT240621P000925002024-06-07 12:42PM EDT92.500.030.000.000.00-10025.00%
ABT240621P000940002024-06-07 10:12AM EDT94.000.060.000.000.00-6025.00%
ABT240621P000950002024-06-17 9:56AM EDT95.000.010.000.000.00-5025.00%
ABT240621P000960002024-06-13 9:59AM EDT96.000.070.000.000.00-6012.50%
ABT240621P000970002024-06-13 9:46AM EDT97.000.080.000.000.00-2012.50%
ABT240621P000975002024-06-17 11:53AM EDT97.500.050.000.000.00-1012.50%
ABT240621P000980002024-06-17 9:40AM EDT98.000.120.000.000.00-1012.50%
ABT240621P000990002024-06-17 3:13PM EDT99.000.060.000.000.00-36012.50%
ABT240621P001000002024-06-17 3:50PM EDT100.000.100.000.000.00-23606.25%
ABT240621P001010002024-06-17 2:39PM EDT101.000.200.000.000.00-13406.25%
ABT240621P001020002024-06-17 3:50PM EDT102.000.400.000.000.00-3603.13%
ABT240621P001030002024-06-17 3:50PM EDT103.000.690.000.000.00-5501.56%
ABT240621P001040002024-06-17 2:09PM EDT104.001.250.000.000.00-4000.00%
ABT240621P001050002024-06-17 2:09PM EDT105.001.940.000.000.00-1300.00%
ABT240621P001060002024-06-13 9:39AM EDT106.003.060.000.000.00-300.00%
ABT240621P001070002024-06-17 10:28AM EDT107.004.020.000.000.00-1700.00%
ABT240621P001080002024-06-14 2:25PM EDT108.004.550.000.000.00-1300.00%
ABT240621P001090002024-06-07 3:58PM EDT109.002.310.000.000.00-5100.00%
ABT240621P001100002024-06-17 9:32AM EDT110.007.400.000.000.00-200.00%
ABT240621P001120002024-06-10 9:32AM EDT112.005.000.000.000.00--00.00%
ABT240621P001150002024-06-17 3:00PM EDT115.0011.850.000.000.00-9300.00%
ABT240621P001200002024-06-17 3:00PM EDT120.0016.850.000.000.00-9300.00%
ABT240621P001250002024-05-24 2:36PM EDT125.0021.150.000.000.00-600.00%
ABT240621P001300002024-04-18 3:00PM EDT130.0025.7524.0527.850.00-300184.57%
ABT240621P001350002023-08-04 9:30AM EDT135.0027.7131.3532.600.00-10156.64%
ABT240621P001400002023-01-27 4:21PM EDT140.0029.6239.2040.150.00-10292.77%
ABT240621P001700002024-05-17 3:04PM EDT170.0066.6564.6568.500.00-300175.00%