New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.22+1.57 (+1.45%)
At close: 04:03PM EDT
110.40 +0.18 (+0.16%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220708C001000002022-06-24 12:08PM EDT100.008.119.5510.600.00-1359.38%
ABT220708C001010002022-06-30 9:54AM EDT101.007.628.009.650.00-1856.74%
ABT220708C001020002022-06-24 3:48PM EDT102.007.307.958.650.00-15752.05%
ABT220708C001050002022-07-01 3:42PM EDT105.005.574.305.65+2.29+69.82%382137.70%
ABT220708C001060002022-06-24 3:40PM EDT106.003.804.505.250.00-41547.31%
ABT220708C001070002022-06-28 11:46AM EDT107.002.633.653.900.00-11033.55%
ABT220708C001080002022-07-01 10:40AM EDT108.002.862.863.05+0.99+52.94%810730.76%
ABT220708C001090002022-07-01 3:41PM EDT109.002.332.162.37+0.97+71.32%1224230.15%
ABT220708C001100002022-07-01 3:49PM EDT110.001.661.581.71+0.53+46.90%966828.37%
ABT220708C001110002022-07-01 3:58PM EDT111.001.101.071.16+0.32+41.03%63526.83%
ABT220708C001120002022-07-01 3:44PM EDT112.000.780.690.75+0.28+56.00%1003225.90%
ABT220708C001130002022-07-01 2:32PM EDT113.000.290.070.48+0.04+16.00%134025.78%
ABT220708C001140002022-07-01 3:44PM EDT114.000.210.070.30+0.06+40.00%172725.88%
ABT220708C001150002022-07-01 3:51PM EDT115.000.200.040.19+0.07+53.85%11015426.37%
ABT220708C001160002022-07-01 3:55PM EDT116.000.160.000.14+0.06+60.00%144027.93%
ABT220708C001170002022-06-30 9:52AM EDT117.000.050.000.180.00-22733.40%
ABT220708C001180002022-06-24 9:32AM EDT118.000.090.000.200.00-1937.79%
ABT220708C001190002022-07-01 3:54PM EDT119.000.050.000.080.00-1434.08%
ABT220708C001200002022-07-01 3:47PM EDT120.000.010.000.22-0.23-95.83%11345.70%
ABT220708C001210002022-06-08 9:30AM EDT121.001.410.000.750.00--355.86%
ABT220708C001220002022-06-28 2:16PM EDT122.000.010.000.220.00-51051652.25%
ABT220708C001230002022-06-24 10:11AM EDT123.000.150.000.210.00-3354.88%
ABT220708C001240002022-06-02 9:56AM EDT124.000.700.000.210.00--550.68%
ABT220708C001250002022-06-10 9:38AM EDT125.000.300.000.210.00-4753.52%
ABT220708C001260002022-06-07 11:01AM EDT126.000.480.000.210.00--2456.25%
ABT220708C001270002022-06-06 9:30AM EDT127.000.620.000.210.00--558.98%
ABT220708C001300002022-06-24 9:55AM EDT130.000.090.000.310.00-1371.39%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220708P000800002022-06-01 11:00AM EDT80.000.060.000.130.00--1113.28%
ABT220708P000900002022-06-16 1:45PM EDT90.000.370.000.060.00-1567.97%
ABT220708P000950002022-06-17 1:03PM EDT95.000.770.000.750.00-1381.64%
ABT220708P000960002022-06-24 1:49PM EDT96.000.160.000.750.00-3077.15%
ABT220708P000980002022-06-27 12:16PM EDT98.000.070.000.150.00-2355.37%
ABT220708P000990002022-07-01 9:30AM EDT99.000.080.000.16+0.01+14.29%11452.15%
ABT220708P001000002022-07-01 3:02PM EDT100.000.020.020.15-0.38-95.00%54447.56%
ABT220708P001010002022-06-28 12:21PM EDT101.000.210.000.230.00-9548.15%
ABT220708P001020002022-07-01 3:16PM EDT102.000.120.000.29-0.16-57.14%7646.58%
ABT220708P001030002022-06-30 11:54AM EDT103.000.460.040.150.00-266335.74%
ABT220708P001040002022-07-01 1:18PM EDT104.000.300.130.21-0.11-26.83%1334.52%
ABT220708P001050002022-07-01 2:09PM EDT105.000.390.120.27-0.29-42.65%24532.52%
ABT220708P001060002022-06-30 10:27AM EDT106.001.200.280.390.00-44731.59%
ABT220708P001070002022-07-01 3:48PM EDT107.000.470.420.56-0.73-60.83%34230.76%
ABT220708P001080002022-07-01 3:44PM EDT108.000.750.630.78-0.86-53.42%61229.74%
ABT220708P001090002022-06-30 9:59AM EDT109.002.200.921.080.00-110028.86%
ABT220708P001100002022-07-01 3:16PM EDT110.001.471.301.44-0.84-36.36%72927.49%
ABT220708P001110002022-06-27 11:54AM EDT111.003.101.801.960.00-122327.20%
ABT220708P001120002022-07-01 9:43AM EDT112.003.202.402.86-0.75-18.99%23832.28%
ABT220708P001130002022-06-30 10:54AM EDT113.005.161.793.850.00-3138.28%
ABT220708P001140002022-06-10 11:08AM EDT114.005.433.754.350.00-131432.91%
ABT220708P001150002022-06-10 1:08PM EDT115.006.304.506.650.00-4965.82%
ABT220708P001160002022-06-16 3:53PM EDT116.0014.414.906.500.00-24446.24%
ABT220708P001170002022-06-08 12:38PM EDT117.004.126.508.500.00--1150.78%
ABT220708P001180002022-06-29 11:56AM EDT118.009.78--0.00---0.00%