New Zealand markets open in 4 hours 56 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.88-0.08 (-0.08%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240816C000600002024-07-08 11:10AM EDT60.0042.5842.0544.550.00-10105.57%
ABT240816C000700002024-05-14 9:31AM EDT70.0036.180.000.000.00--50.00%
ABT240816C000800002024-07-10 9:42AM EDT80.0021.7023.3523.550.00-1060.01%
ABT240816C000850002024-06-20 10:47AM EDT85.0019.8318.4518.700.00-3151.03%
ABT240816C000900002024-07-12 12:45PM EDT90.0014.5913.3013.800.00-11442.90%
ABT240816C000950002024-07-15 3:42PM EDT95.009.008.959.150.00-84234.64%
ABT240816C000975002024-07-16 12:27PM EDT97.507.156.907.05-0.35-4.67%1115231.81%
ABT240816C001000002024-07-16 10:10AM EDT100.005.205.055.20-0.11-2.07%671,61329.86%
ABT240816C001050002024-07-16 12:47PM EDT105.002.362.332.37-0.11-4.45%797,84627.06%
ABT240816C001100002024-07-16 12:26PM EDT110.000.900.830.86-0.01-1.10%227,14025.88%
ABT240816C001150002024-07-16 11:56AM EDT115.000.270.260.32-0.05-15.62%33,30426.91%
ABT240816C001200002024-07-16 9:41AM EDT120.000.110.100.18-0.02-15.38%23,01730.47%
ABT240816C001250002024-07-16 11:56AM EDT125.000.080.050.10+0.01+14.29%32,11433.20%
ABT240816C001300002024-07-11 2:34PM EDT130.000.100.010.160.00-6071241.70%
ABT240816C001350002024-06-13 9:59AM EDT135.000.120.002.160.00-1529369.97%
ABT240816C001400002024-06-27 11:09AM EDT140.000.020.001.350.00-42168.36%
ABT240816C001450002024-06-25 1:30PM EDT145.000.030.010.340.00-215957.81%
ABT240816C001500002024-04-11 3:33PM EDT150.000.090.000.660.00-21769.34%
ABT240816C001550002024-04-12 3:32PM EDT155.000.010.000.660.00-424974.02%
ABT240816C001600002024-06-17 10:18AM EDT160.000.020.000.340.00-11670.80%
ABT240816C001650002024-03-14 2:21PM EDT165.000.060.000.300.00-2073.44%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240816P000550002024-04-19 3:24PM EDT55.000.030.002.070.00-37145.41%
ABT240816P000600002024-04-03 12:43PM EDT60.000.090.000.150.00-2180.47%
ABT240816P000650002024-04-03 1:41PM EDT65.000.150.000.150.00-2369.53%
ABT240816P000700002024-05-22 2:11PM EDT70.000.030.001.280.00-2786.87%
ABT240816P000750002024-06-21 9:36AM EDT75.000.050.010.360.00-17057.52%
ABT240816P000800002024-07-03 11:06AM EDT80.000.590.011.640.00-14265.97%
ABT240816P000850002024-07-12 3:48PM EDT85.000.130.030.120.00-157934.77%
ABT240816P000900002024-07-16 12:14PM EDT90.000.200.150.24-0.07-25.93%233129.79%
ABT240816P000950002024-07-16 12:13PM EDT95.000.550.540.60-0.11-16.67%262,23926.12%
ABT240816P000975002024-07-16 9:49AM EDT97.500.990.971.01-0.07-6.60%32,42724.96%
ABT240816P001000002024-07-16 11:42AM EDT100.001.721.641.690.00-369,28524.27%
ABT240816P001050002024-07-16 12:15PM EDT105.003.893.854.00-0.01-0.26%183,33622.93%
ABT240816P001100002024-07-16 12:47PM EDT110.007.507.407.60-0.05-0.67%1596321.09%
ABT240816P001150002024-07-16 11:11AM EDT115.0012.0511.9512.20+0.05+0.42%417220.31%
ABT240816P001200002024-07-12 1:45PM EDT120.0016.0016.8518.550.00-53052.10%
ABT240816P001250002024-07-16 12:39PM EDT125.0021.9921.5022.15+0.04+0.18%333328.32%
ABT240816P001300002024-03-04 12:22PM EDT130.0012.2517.7521.050.00-110.00%
ABT240816P001350002024-04-17 3:49PM EDT135.0028.9828.9032.750.00-3061.38%
ABT240816P001400002024-04-17 3:49PM EDT140.0034.0033.9037.750.00--067.38%