New Zealand markets open in 6 hours 34 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.32+1.40 (+1.35%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240920C000550002024-07-18 10:51AM EDT55.0049.0049.1551.800.00-204077.15%
ABT240920C000700002024-07-10 10:40AM EDT70.0032.3034.3036.950.00-11357.42%
ABT240920C000800002024-07-18 9:45AM EDT80.0023.1024.4527.350.00-2067.70%
ABT240920C000850002024-07-19 12:48PM EDT85.0017.6719.4521.100.00-22442.07%
ABT240920C000900002024-07-22 10:28AM EDT90.0014.2015.6016.100.00-13433.42%
ABT240920C000950002024-07-18 1:29PM EDT95.008.1011.3011.500.00-27128.76%
ABT240920C000975002024-07-19 2:06PM EDT97.506.958.859.800.00-3114930.37%
ABT240920C001000002024-07-24 11:09AM EDT100.007.287.157.35+0.83+12.63%1573825.27%
ABT240920C001050002024-07-24 11:08AM EDT105.004.053.954.10+0.55+15.71%1111,97523.35%
ABT240920C001100002024-07-24 11:09AM EDT110.001.921.901.95+0.49+34.27%2183,11922.28%
ABT240920C001150002024-07-24 11:11AM EDT115.000.770.700.84+0.20+35.71%123,73522.19%
ABT240920C001200002024-07-24 9:46AM EDT120.000.270.270.34+0.05+22.73%199922.51%
ABT240920C001250002024-07-24 10:03AM EDT125.000.150.080.23+0.07+87.50%11,32425.49%
ABT240920C001300002024-07-16 9:48AM EDT130.000.250.030.630.00-169937.21%
ABT240920C001350002024-07-17 2:58PM EDT135.000.150.030.190.00-1526033.06%
ABT240920C001400002024-07-17 3:35PM EDT140.000.080.020.110.00-10225133.89%
ABT240920C001450002024-07-17 2:11PM EDT145.000.420.011.300.00-12251.17%
ABT240920C001500002024-07-15 2:37PM EDT150.000.060.011.290.00-8955.10%
ABT240920C001550002024-04-11 3:34PM EDT155.000.110.001.280.00-2458.74%
ABT240920C001600002024-06-11 12:38PM EDT160.000.040.000.250.00-613252.73%
ABT240920C001650002024-04-03 1:45PM EDT165.000.050.002.140.00-2073.29%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT240920P000550002024-06-05 2:04PM EDT55.000.040.001.280.00-2543398.93%
ABT240920P000600002024-03-15 12:54PM EDT60.000.120.020.090.00-152858.98%
ABT240920P000650002024-02-14 4:46PM EDT65.000.170.000.960.00-2372.27%
ABT240920P000700002024-05-29 12:36PM EDT70.000.120.000.240.00-11655.03%
ABT240920P000750002024-07-08 1:45PM EDT75.000.080.001.290.00-22857.52%
ABT240920P000800002024-07-22 12:02PM EDT80.000.100.001.310.00-156758.86%
ABT240920P000850002024-07-18 3:56PM EDT85.000.380.030.870.00-335443.38%
ABT240920P000900002024-07-23 12:35PM EDT90.000.240.170.290.00-51,49125.88%
ABT240920P000950002024-07-23 3:51PM EDT95.000.520.540.59-0.08-13.33%53,69722.71%
ABT240920P000975002024-07-24 9:44AM EDT97.500.980.900.94-0.06-5.77%101,39421.95%
ABT240920P001000002024-07-24 9:55AM EDT100.001.401.431.47-0.17-10.83%162,72421.31%
ABT240920P001050002024-07-24 11:06AM EDT105.003.253.203.30-0.40-10.96%963,01620.51%
ABT240920P001100002024-07-24 10:26AM EDT110.006.006.206.35-0.90-13.04%61,87220.45%
ABT240920P001150002024-07-24 10:24AM EDT115.0010.4010.2010.50-0.90-7.96%227722.02%
ABT240920P001200002024-07-23 1:44PM EDT120.0016.0014.9015.350.00-52726.89%
ABT240920P001250002024-07-18 2:52PM EDT125.0023.9019.9520.250.00-22931.25%
ABT240920P001300002024-07-23 2:26PM EDT130.0025.2024.3525.15-0.45-1.75%2034.77%
ABT240920P001350002024-02-28 3:42PM EDT135.0015.7019.2523.950.00--10.00%
ABT240920P001400002024-04-12 9:39AM EDT140.0029.5033.6036.350.00-1059.67%