New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.03+1.96 (+1.96%)
At close: 04:02PM EDT
102.10 +0.07 (+0.07%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240726C000900002024-07-19 10:06AM EDT90.0011.150.000.000.00-100.00%
ABT240726C000940002024-07-19 1:37PM EDT94.008.810.000.000.00-100.00%
ABT240726C000950002024-07-05 9:33AM EDT95.007.350.000.000.00-100.00%
ABT240726C000960002024-07-05 1:43PM EDT96.007.600.000.000.00-100.00%
ABT240726C000970002024-07-19 11:02AM EDT97.004.750.000.000.00-120.00%
ABT240726C000980002024-07-18 2:40PM EDT98.003.050.000.000.00-200.00%
ABT240726C000990002024-07-19 3:12PM EDT99.003.800.000.000.00-7600.00%
ABT240726C001000002024-07-19 3:37PM EDT100.002.850.000.000.00-17600.00%
ABT240726C001010002024-07-19 3:57PM EDT101.002.060.000.000.00-21500.00%
ABT240726C001020002024-07-19 3:38PM EDT102.001.550.000.000.00-3853570.00%
ABT240726C001030002024-07-19 3:51PM EDT103.001.100.000.000.00-1,1691,0983.13%
ABT240726C001040002024-07-19 3:59PM EDT104.000.780.000.000.00-1222843.13%
ABT240726C001050002024-07-19 3:58PM EDT105.000.480.000.000.00-39706.25%
ABT240726C001060002024-07-19 3:57PM EDT106.000.370.000.000.00-1625856.25%
ABT240726C001070002024-07-19 3:59PM EDT107.000.240.000.000.00-9928612.50%
ABT240726C001080002024-07-19 3:08PM EDT108.000.190.000.000.00-1250212.50%
ABT240726C001090002024-07-19 3:24PM EDT109.000.120.000.000.00-73012.50%
ABT240726C001100002024-07-19 3:39PM EDT110.000.090.000.000.00-7720812.50%
ABT240726C001110002024-07-19 3:47PM EDT111.000.070.000.000.00-12012.50%
ABT240726C001120002024-07-19 3:48PM EDT112.000.070.000.000.00-6715425.00%
ABT240726C001130002024-07-19 10:13AM EDT113.000.110.000.000.00-114425.00%
ABT240726C001140002024-07-18 9:41AM EDT114.000.080.000.000.00-7025.00%
ABT240726C001150002024-07-19 3:12PM EDT115.000.050.000.000.00-53025.00%
ABT240726C001160002024-07-17 3:35PM EDT116.000.200.000.000.00-6025.00%
ABT240726C001170002024-07-19 1:46PM EDT117.000.030.000.000.00-1025.00%
ABT240726C001180002024-07-19 11:33AM EDT118.000.030.000.000.00-22025.00%
ABT240726C001200002024-07-19 11:54AM EDT120.000.030.000.000.00-355325.00%
ABT240726C001250002024-07-18 3:05PM EDT125.000.010.000.000.00-6750.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240726P000750002024-07-09 3:10PM EDT75.000.020.000.000.00--250.00%
ABT240726P000800002024-07-19 1:26PM EDT80.000.010.000.000.00-10050.00%
ABT240726P000850002024-07-19 3:58PM EDT85.000.020.000.000.00-4025.00%
ABT240726P000860002024-07-18 3:49PM EDT86.000.080.000.000.00-2225.00%
ABT240726P000890002024-07-18 2:56PM EDT89.000.100.000.000.00-34025.00%
ABT240726P000900002024-07-19 12:57PM EDT90.000.050.000.000.00-507925.00%
ABT240726P000910002024-07-18 1:13PM EDT91.000.100.000.000.00-10025.00%
ABT240726P000920002024-07-19 12:18PM EDT92.000.080.000.000.00-68025.00%
ABT240726P000930002024-07-19 10:25AM EDT93.000.160.000.000.00-1025.00%
ABT240726P000940002024-07-18 1:56PM EDT94.000.150.000.000.00-457412.50%
ABT240726P000950002024-07-19 3:56PM EDT95.000.100.000.000.00-215012.50%
ABT240726P000960002024-07-19 3:49PM EDT96.000.140.000.000.00-18919512.50%
ABT240726P000970002024-07-19 3:55PM EDT97.000.200.000.000.00-166012.50%
ABT240726P000980002024-07-19 3:56PM EDT98.000.280.000.000.00-4406.25%
ABT240726P000990002024-07-19 3:59PM EDT99.000.460.000.000.00-942,1046.25%
ABT240726P001000002024-07-19 3:56PM EDT100.000.690.000.000.00-93106.25%
ABT240726P001010002024-07-19 3:55PM EDT101.001.000.000.000.00-1982303.13%
ABT240726P001020002024-07-19 3:52PM EDT102.001.310.000.000.00-34100.10%
ABT240726P001030002024-07-19 3:52PM EDT103.001.910.000.000.00-735510.00%
ABT240726P001040002024-07-19 3:32PM EDT104.002.490.000.000.00-631,3870.00%
ABT240726P001050002024-07-19 2:51PM EDT105.003.450.000.000.00-53310.00%
ABT240726P001060002024-07-19 3:57PM EDT106.004.400.000.000.00-2000.00%
ABT240726P001070002024-07-17 1:21PM EDT107.003.300.000.000.00-500.00%
ABT240726P001080002024-07-18 1:54PM EDT108.006.900.000.000.00-200.00%
ABT240726P001090002024-07-19 9:34AM EDT109.008.710.000.000.00-130.00%
ABT240726P001100002024-07-17 1:43PM EDT110.005.400.000.000.00-700.00%
ABT240726P001120002024-06-14 11:29AM EDT112.009.106.709.650.00--30.00%
ABT240726P001130002024-06-13 9:31AM EDT113.0010.007.609.850.00-110.00%