New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.83+1.12 (+0.90%)
At close: 04:02PM EST
125.73 -0.10 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220128C001000002022-01-18 12:58PM EST100.0026.2024.9527.80+26.20--1133.30%
ABT220128C001050002022-01-21 11:21AM EST105.0021.2019.7022.90+21.20-10106.64%
ABT220128C001100002021-12-23 1:22PM EST110.0029.5914.8017.900.00-2086.91%
ABT220128C001150002022-01-18 12:09AM EST115.0013.1510.3012.900.00--272.95%
ABT220128C001200002022-01-21 3:05PM EST120.006.326.657.15-1.28-16.84%21655.23%
ABT220128C001210002022-01-21 2:24PM EST121.005.975.856.55+5.97-17256.01%
ABT220128C001220002022-01-21 10:24AM EST122.004.705.005.60+4.70-11451.95%
ABT220128C001230002022-01-21 12:12PM EST123.004.354.454.80+4.35+21.13%192651.66%
ABT220128C001240002022-01-21 3:45PM EST124.003.933.804.15-0.82-17.26%71650.93%
ABT220128C001250002022-01-21 3:32PM EST125.003.103.103.55+0.36+13.14%687353.25%
ABT220128C001260002022-01-21 3:56PM EST126.002.792.502.98+0.70+33.49%1184252.12%
ABT220128C001270002022-01-21 3:56PM EST127.002.292.082.49-0.19-7.66%6722651.49%
ABT220128C001280002022-01-21 3:54PM EST128.001.991.682.10+0.79+65.83%15338651.71%
ABT220128C001290002022-01-21 3:49PM EST129.001.551.391.64+0.45+40.91%8112049.76%
ABT220128C001300002022-01-21 3:54PM EST130.001.251.111.29+0.45+56.25%33345648.78%
ABT220128C001310002022-01-21 3:52PM EST131.000.990.801.00-0.03-2.94%1049647.95%
ABT220128C001320002022-01-21 3:49PM EST132.000.800.670.98+0.03+3.90%914252.34%
ABT220128C001330002022-01-21 3:59PM EST133.000.730.520.68+0.27+58.70%2216749.56%
ABT220128C001340002022-01-21 3:31PM EST134.000.400.410.72-0.05-11.11%1427550.49%
ABT220128C001350002022-01-21 3:57PM EST135.000.380.320.41+0.05+15.15%13135449.46%
ABT220128C001360002022-01-21 3:55PM EST136.000.310.260.37+0.06+24.00%11020451.61%
ABT220128C001370002022-01-21 2:21PM EST137.000.210.200.30-0.05-19.23%138850.00%
ABT220128C001380002022-01-21 1:08PM EST138.000.170.170.25-0.04-19.05%118351.17%
ABT220128C001390002022-01-21 3:55PM EST139.000.190.130.250.00-57837953.13%
ABT220128C001400002022-01-21 3:59PM EST140.000.180.150.18+0.03+20.00%2002,21754.49%
ABT220128C001410002022-01-21 3:43PM EST141.000.130.040.22-0.01-7.14%731,02454.88%
ABT220128C001420002022-01-21 3:35PM EST142.000.120.100.19+0.01+9.09%7226958.69%
ABT220128C001430002022-01-21 1:50PM EST143.000.090.080.14-0.02-18.18%9053358.40%
ABT220128C001440002022-01-21 3:44PM EST144.000.090.080.13-0.02-18.18%53660.55%
ABT220128C001450002022-01-21 3:44PM EST145.000.080.070.15-0.01-11.11%10867263.67%
ABT220128C001460002022-01-20 10:26AM EST146.000.090.070.110.00-23864.06%
ABT220128C001470002022-01-11 10:11AM EST147.000.330.070.130.00-1867.58%
ABT220128C001480002022-01-18 12:43PM EST148.000.080.050.140.00-21269.53%
ABT220128C001490002022-01-21 3:58PM EST149.000.100.050.10+0.03+42.86%58569.34%
ABT220128C001500002022-01-21 12:36PM EST150.000.070.060.11+0.02+40.00%1748373.05%
ABT220128C001525002022-01-21 2:58PM EST152.500.060.020.14-0.17-73.91%2377.93%
ABT220128C001550002022-01-21 11:35AM EST155.000.040.040.14-0.01-20.00%37884.77%
ABT220128C001600002022-01-10 11:06AM EST160.000.110.010.170.00-11795.70%
ABT220128C001650002022-01-21 9:47AM EST165.000.020.010.070.00-21195.31%
ABT220128C001700002022-01-21 11:40AM EST170.000.020.000.11+0.02-20108.59%
ABT220128C001750002022-01-21 12:12PM EST175.000.020.000.04+0.02-10104.69%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT220128P000900002022-01-18 10:08AM EST90.000.020.000.16+0.02--6130.47%
ABT220128P000950002022-01-20 9:33AM EST95.000.050.010.050.00-314298.44%
ABT220128P001000002022-01-21 3:36PM EST100.000.080.030.16+0.04+100.00%231396.09%
ABT220128P001050002022-01-20 2:49PM EST105.000.080.050.150.00-1278.91%
ABT220128P001100002022-01-21 11:12AM EST110.000.160.190.26-0.01-5.88%31171.48%
ABT220128P001150002022-01-21 3:00PM EST115.000.420.340.54+0.04+10.53%1119461.62%
ABT220128P001160002022-01-21 10:41AM EST116.000.450.390.68+0.45+50.00%2110260.60%
ABT220128P001170002022-01-21 1:31PM EST117.000.550.470.60+0.55-4056.01%
ABT220128P001180002022-01-21 11:12AM EST118.000.550.560.83+0.55-31,63856.15%
ABT220128P001190002022-01-21 2:13PM EST119.000.750.680.91+0.75+44.00%10453.86%
ABT220128P001200002022-01-21 3:59PM EST120.000.930.801.06+0.19+25.68%3612251.95%
ABT220128P001210002022-01-21 2:59PM EST121.001.201.001.22+0.52+76.47%12150.49%
ABT220128P001220002022-01-21 3:58PM EST122.001.351.261.56+0.40+42.11%11950.76%
ABT220128P001230002022-01-21 3:06PM EST123.001.811.501.91+0.81+81.00%131150.00%
ABT220128P001240002022-01-21 3:02PM EST124.002.151.832.18+0.73+51.41%2937251.56%
ABT220128P001250002022-01-21 3:35PM EST125.002.562.202.50+0.81+46.29%2325149.46%
ABT220128P001260002022-01-21 3:45PM EST126.002.842.693.00+0.85+42.71%3665149.56%
ABT220128P001270002022-01-21 12:39PM EST127.003.523.153.50-0.13-3.56%1121048.76%
ABT220128P001280002022-01-21 3:57PM EST128.004.053.704.15-0.40-8.99%31,22249.61%
ABT220128P001290002022-01-21 2:57PM EST129.004.804.354.80+1.20+33.33%3547649.56%
ABT220128P001300002022-01-21 12:12PM EST130.005.355.005.50+0.60+12.63%159449.56%
ABT220128P001310002022-01-21 1:01PM EST131.006.255.706.25+0.90+16.82%7132449.68%
ABT220128P001320002022-01-21 11:46AM EST132.007.236.507.45+2.15+42.32%7222258.89%
ABT220128P001330002022-01-21 3:20PM EST133.008.007.357.90-0.21-2.56%8516450.88%
ABT220128P001340002022-01-21 3:49PM EST134.008.308.208.95+1.35+19.42%1015656.40%
ABT220128P001350002022-01-21 3:54PM EST135.009.369.109.75+0.86+10.12%820854.88%
ABT220128P001360002022-01-19 1:55PM EST136.009.6410.0511.300.00-1123256.35%
ABT220128P001370002022-01-21 11:47AM EST137.0011.5110.9012.15+0.47+4.26%112154.49%
ABT220128P001380002022-01-13 2:25PM EST138.007.8011.8512.750.00-12266.11%
ABT220128P001390002022-01-20 12:47PM EST139.0011.9511.5514.650.00-15394.82%
ABT220128P001400002022-01-14 2:05PM EST140.0012.2513.7515.000.00-516956.93%
ABT220128P001410002022-01-05 3:56PM EST141.007.4013.6016.650.00-12102.88%
ABT220128P001430002022-01-03 9:43AM EST143.006.6015.3018.700.00-11111.96%
ABT220128P001450002022-01-13 10:14AM EST145.0013.4518.7020.250.00-43677.25%
ABT220128P001480002021-12-28 10:05AM EST148.008.5220.4523.650.00--2128.91%
ABT220128P001500002021-12-28 11:51AM EST150.0010.0023.7524.550.00--295.51%
ABT220128P001550002021-12-17 9:30AM EST155.0017.9526.9028.350.00-110.00%
ABT220128P001650002022-01-19 9:31AM EST165.0037.8037.2041.50+37.80--2117.38%