New Zealand markets close in 4 hours 52 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.92+0.20 (+0.19%)
At close: 04:02PM EDT
103.85 -0.07 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117C000500002024-06-20 11:53AM EDT50.0056.2050.6555.250.00-12074.56%
ABT250117C000550002024-07-23 10:02AM EDT55.0050.0048.6551.95+1.15+2.35%101766.87%
ABT250117C000600002023-12-29 3:14PM EDT60.0051.2052.6556.600.00-319126.09%
ABT250117C000650002024-04-10 9:41AM EDT65.0047.300.000.000.00-4100.00%
ABT250117C000700002024-06-17 12:36PM EDT70.0035.3036.2537.600.00-15358.18%
ABT250117C000750002024-07-18 2:31PM EDT75.0026.9028.8032.300.00-119453.10%
ABT250117C000800002024-07-22 3:50PM EDT80.0025.6025.0026.900.00-46743.57%
ABT250117C000850002024-07-08 3:12PM EDT85.0019.7020.3521.650.00-12,90835.45%
ABT250117C000900002024-07-19 12:24PM EDT90.0015.1817.0017.950.00-160834.91%
ABT250117C000950002024-07-22 11:46AM EDT95.0012.5013.0513.400.00-1841829.57%
ABT250117C000975002024-07-23 2:13PM EDT97.5011.4011.2511.55+0.50+4.59%317228.31%
ABT250117C001000002024-07-23 3:47PM EDT100.009.768.859.85+0.31+3.28%392,11827.26%
ABT250117C001050002024-07-23 1:28PM EDT105.006.856.656.90+0.25+3.79%121,23425.55%
ABT250117C001100002024-07-23 3:03PM EDT110.004.404.354.55+0.10+2.33%43,31024.14%
ABT250117C001150002024-07-23 3:24PM EDT115.002.752.692.87-0.01-0.36%335,20123.23%
ABT250117C001200002024-07-23 3:21PM EDT120.001.621.561.71-0.06-3.57%43,66522.50%
ABT250117C001250002024-07-23 1:34PM EDT125.000.950.901.03+0.06+6.74%82,19322.34%
ABT250117C001300002024-07-22 12:45PM EDT130.000.520.500.600.00-51,43722.22%
ABT250117C001350002024-07-22 3:47PM EDT135.000.360.270.37+0.08+28.57%12,56522.51%
ABT250117C001400002024-07-23 2:54PM EDT140.000.320.110.32+0.17+113.33%276224.22%
ABT250117C001450002024-07-23 2:53PM EDT145.000.230.080.24+0.01+4.55%216325.15%
ABT250117C001500002024-07-23 2:55PM EDT150.000.130.050.56-0.05-27.78%227631.74%
ABT250117C001550002024-07-18 1:01PM EDT155.000.110.000.750.00-230235.96%
ABT250117C001600002024-07-16 3:35PM EDT160.000.070.000.700.00-740737.55%
ABT250117C001650002024-07-16 3:33PM EDT165.000.030.001.360.00-55545.68%
ABT250117C001700002024-07-16 3:33PM EDT170.000.030.001.360.00-510647.77%
ABT250117C001750002024-06-27 1:24PM EDT175.000.100.001.360.00-21049.76%
ABT250117C001800002024-06-27 1:23PM EDT180.000.160.001.360.00-2151.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT250117P000500002024-07-23 2:09PM EDT50.000.120.000.31-0.02-14.29%4076055.37%
ABT250117P000550002024-07-15 2:57PM EDT55.000.180.050.790.00-211451.66%
ABT250117P000600002024-07-16 2:27PM EDT60.000.250.100.850.00-21,17052.61%
ABT250117P000650002024-07-18 3:06PM EDT65.000.350.001.000.00-13,33848.00%
ABT250117P000700002024-07-15 2:55PM EDT70.000.400.200.400.00-138133.99%
ABT250117P000750002024-07-18 12:21PM EDT75.000.430.280.590.00-397531.52%
ABT250117P000800002024-07-22 3:54PM EDT80.000.540.460.570.00-131,51626.20%
ABT250117P000850002024-07-23 10:54AM EDT85.000.910.820.90-0.01-1.09%94,82924.13%
ABT250117P000900002024-07-22 10:04AM EDT90.001.701.411.530.00-12,22122.78%
ABT250117P000950002024-07-23 1:25PM EDT95.002.502.352.49-0.08-3.10%182,80621.37%
ABT250117P000975002024-07-19 1:38PM EDT97.504.003.003.200.00-8225920.91%
ABT250117P001000002024-07-23 2:55PM EDT100.003.883.804.00-0.27-6.51%133,46820.26%
ABT250117P001050002024-07-23 11:54AM EDT105.005.955.856.05-0.30-4.80%72,93818.90%
ABT250117P001100002024-07-23 12:43PM EDT110.008.658.559.65-0.45-4.95%132,63620.63%
ABT250117P001150002024-07-22 11:07AM EDT115.0012.3611.4514.000.00-112,80423.45%
ABT250117P001200002024-07-18 1:59PM EDT120.0019.3815.1516.500.00-1056314.76%
ABT250117P001250002024-06-26 12:57PM EDT125.0019.7519.2022.150.00-1022.63%
ABT250117P001300002024-02-29 4:46PM EDT130.0013.5016.4518.250.00-7570.00%
ABT250117P001350002024-07-18 3:34PM EDT135.0035.0029.4533.000.00-2334.07%
ABT250117P001400002024-07-18 3:34PM EDT140.0040.0234.5038.000.00-2037.09%
ABT250117P001450002024-05-22 3:38PM EDT145.0040.5237.1541.550.00-1028.52%
ABT250117P001600002022-10-14 1:06PM EDT160.0058.8054.5056.700.00--036.74%
ABT250117P001700002024-02-02 10:34AM EDT170.0054.7549.6053.250.00-500.00%
ABT250117P001750002024-03-01 12:53PM EDT175.0056.1659.0063.850.00-500.00%
ABT250117P001800002024-03-15 10:37AM EDT180.0066.8969.9071.600.00--00.00%