Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-08-08 10:28AM EDT | 50.00 | 61.80 | 62.20 | 66.85 | 0.00 | - | 1 | 25 | 59.06% |
| ABT260116C00055000 | 2024-07-15 3:04PM EDT | 55.00 | 50.05 | 54.40 | 58.50 | 0.00 | - | 2 | 2 | 0.00% |
| ABT260116C00060000 | 2024-09-09 3:46PM EDT | 60.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABT260116C00065000 | 2024-09-03 10:09AM EDT | 65.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ABT260116C00070000 | 2024-09-17 12:07PM EDT | 70.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| ABT260116C00075000 | 2024-08-01 11:19AM EDT | 75.00 | 38.27 | 39.05 | 41.95 | 0.00 | - | 1 | 9 | 34.85% |
| ABT260116C00080000 | 2024-09-12 9:32AM EDT | 80.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| ABT260116C00085000 | 2024-09-03 3:23PM EDT | 85.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ABT260116C00090000 | 2024-09-17 12:21PM EDT | 90.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 0.00% |
| ABT260116C00095000 | 2024-09-12 12:27PM EDT | 95.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ABT260116C00097500 | 2024-09-16 11:30AM EDT | 97.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| ABT260116C00100000 | 2024-09-11 9:48AM EDT | 100.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,339 | 0.00% |
| ABT260116C00105000 | 2024-09-19 2:24PM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 929 | 0.00% |
| ABT260116C00110000 | 2024-09-19 1:51PM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 19 | 534 | 0.00% |
| ABT260116C00115000 | 2024-09-18 11:26AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.20% |
| ABT260116C00120000 | 2024-09-19 12:52PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 554 | 0.78% |
| ABT260116C00125000 | 2024-09-19 1:15PM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 816 | 1.56% |
| ABT260116C00130000 | 2024-09-19 2:34PM EDT | 130.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 644 | 3.13% |
| ABT260116C00135000 | 2024-09-19 9:40AM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| ABT260116C00140000 | 2024-09-19 11:23AM EDT | 140.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 9 | 1,309 | 3.13% |
| ABT260116C00145000 | 2024-09-19 9:39AM EDT | 145.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 3.13% |
| ABT260116C00150000 | 2024-09-18 9:54AM EDT | 150.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 6.25% |
| ABT260116C00155000 | 2024-08-07 11:54AM EDT | 155.00 | 1.78 | 1.32 | 1.51 | 0.00 | - | 1 | 26 | 20.78% |
| ABT260116C00160000 | 2024-09-19 12:52PM EDT | 160.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| ABT260116C00165000 | 2024-09-17 1:09PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.12 | 1.54 | 0.00 | - | 2 | 26 | 25.10% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.07 | 1.46 | 0.00 | - | 3 | 12 | 26.04% |
| ABT260116C00180000 | 2024-09-04 2:26PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-09-18 10:41AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 363 | 12.50% |
| ABT260116P00055000 | 2024-09-04 3:32PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
| ABT260116P00060000 | 2024-09-16 10:20AM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| ABT260116P00065000 | 2024-08-05 2:30PM EDT | 65.00 | 0.99 | 0.60 | 1.30 | 0.00 | - | 2 | 327 | 35.25% |
| ABT260116P00070000 | 2024-09-16 11:58AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| ABT260116P00075000 | 2024-09-19 12:49PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 6.25% |
| ABT260116P00080000 | 2024-09-17 11:54AM EDT | 80.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 310 | 6.25% |
| ABT260116P00085000 | 2024-09-19 10:41AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 6.25% |
| ABT260116P00090000 | 2024-09-19 3:58PM EDT | 90.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,346 | 6.25% |
| ABT260116P00095000 | 2024-09-17 10:19AM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 3.13% |
| ABT260116P00097500 | 2024-08-29 10:49AM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 3.13% |
| ABT260116P00100000 | 2024-09-17 10:19AM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 3.13% |
| ABT260116P00105000 | 2024-09-17 3:18PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 1.56% |
| ABT260116P00110000 | 2024-09-19 3:50PM EDT | 110.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 0.78% |
| ABT260116P00115000 | 2024-09-17 11:08AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABT260116P00120000 | 2024-09-19 3:50PM EDT | 120.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| ABT260116P00125000 | 2024-09-12 10:25AM EDT | 125.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| ABT260116P00130000 | 2024-09-12 10:27AM EDT | 130.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 46.87% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 52.66% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 26.02% |
| ABT260116P00160000 | 2024-09-10 2:09PM EDT | 160.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 47.78% |
| ABT260116P00170000 | 2024-09-10 2:09PM EDT | 170.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABT260116P00180000 | 2024-08-14 9:39AM EDT | 180.00 | 71.76 | 61.55 | 65.90 | 0.00 | - | 5 | 0 | 16.50% |
© 2024 Yahoo. All rights reserved.