ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180921C000500002018-08-23 1:20PM EDT50.0015.8016.1516.300.00-2510.00%
ABT180921C000550002018-09-12 9:50AM EDT55.0011.9012.8014.600.00-15382.03%
ABT180921C000575002018-09-18 9:57AM EDT57.5010.830.000.000.00-200.00%
ABT180921C000585002018-08-31 11:49PM EDT58.508.558.308.900.00-10100.00%
ABT180921C000590002018-08-31 11:49PM EDT59.008.057.808.250.00-330.00%
ABT180921C000600002018-09-19 12:07PM EDT60.008.800.000.000.00-200.00%
ABT180921C000620002018-08-24 11:47PM EDT62.004.004.104.450.00-120.00%
ABT180921C000625002018-09-20 1:49PM EDT62.506.340.000.000.00-400.00%
ABT180921C000630002018-09-11 12:23PM EDT63.003.845.405.650.00-1120.00%
ABT180921C000635002018-08-24 11:47PM EDT63.501.812.953.050.00-24240.00%
ABT180921C000640002018-09-14 3:35PM EDT64.004.404.404.55+1.61+57.71%11460.00%
ABT180921C000645002018-09-19 11:00AM EDT64.504.270.000.000.00-100.00%
ABT180921C000650002018-09-20 2:19PM EDT65.003.900.000.000.00-4200.00%
ABT180921C000655002018-09-17 1:52PM EDT65.502.300.000.000.00-700.00%
ABT180921C000660002018-09-20 10:53AM EDT66.002.560.000.000.00-31900.00%
ABT180921C000665002018-09-20 3:36PM EDT66.502.400.000.000.00-1000.00%
ABT180921C000670002018-09-20 3:20PM EDT67.001.950.000.000.00-600.00%
ABT180921C000675002018-09-20 3:39PM EDT67.501.360.000.000.00-1,75300.00%
ABT180921C000680002018-09-20 3:03PM EDT68.001.010.000.000.00-1800.00%
ABT180921C000685002018-09-20 12:18PM EDT68.500.360.000.000.00-13400.00%
ABT180921C000690002018-09-20 2:40PM EDT69.000.200.000.000.00-1801.56%
ABT180921C000695002018-09-19 2:15PM EDT69.500.040.000.000.00-1606.25%
ABT180921C000700002018-09-20 10:30AM EDT70.000.010.000.000.00-4012.50%
ABT180921C000705002018-08-29 10:42AM EDT70.500.050.030.050.00-19319434.38%
ABT180921C000725002018-09-05 11:09AM EDT72.500.010.000.020.00-1552.34%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180921P000550002018-08-23 10:10AM EDT55.000.010.010.040.00-212189.06%
ABT180921P000575002018-08-30 2:25PM EDT57.500.030.010.040.00-10084156.25%
ABT180921P000585002018-08-24 11:47PM EDT58.500.110.040.070.00-1313160.94%
ABT180921P000595002018-08-24 11:47PM EDT59.500.080.060.070.00-112150.78%
ABT180921P000600002018-09-18 9:31AM EDT60.000.020.000.000.00-1050.00%
ABT180921P000610002018-09-11 2:15PM EDT61.000.030.000.060.00-8067113.28%
ABT180921P000615002018-08-24 11:47PM EDT61.500.170.110.130.00-54137.50%
ABT180921P000620002018-09-11 12:07PM EDT62.000.040.000.090.00-2031107.03%
ABT180921P000625002018-09-19 3:23PM EDT62.500.010.000.000.00-3050.00%
ABT180921P000630002018-09-06 3:59PM EDT63.000.170.110.130.00-25149113.67%
ABT180921P000635002018-08-24 11:47PM EDT63.500.250.260.280.00-1031130.86%
ABT180921P000640002018-09-19 10:10AM EDT64.000.020.000.000.00-1025.00%
ABT180921P000645002018-09-11 1:21PM EDT64.500.160.020.040.00-6047667.19%
ABT180921P000650002018-09-20 2:48PM EDT65.000.010.000.000.00-10025.00%
ABT180921P000655002018-09-14 10:27AM EDT65.500.060.030.110.00-319963.67%
ABT180921P000660002018-09-19 3:05PM EDT66.000.030.000.000.00-80025.00%
ABT180921P000665002018-09-19 10:11AM EDT66.500.030.000.000.00-1012.50%
ABT180921P000670002018-09-19 1:01PM EDT67.000.030.000.000.00-2012.50%
ABT180921P000675002018-09-18 1:55PM EDT67.500.110.000.000.00-31012.50%
ABT180921P000680002018-09-20 3:27PM EDT68.000.030.000.000.00-1806.25%
ABT180921P000685002018-09-20 10:00AM EDT68.500.300.000.000.00-1603.13%
ABT180921P000690002018-09-20 3:33PM EDT69.000.260.000.000.00-16800.00%
ABT180921P000695002018-09-20 3:09PM EDT69.500.540.000.000.00-400.00%
ABT180921P000700002018-09-14 12:44PM EDT70.001.511.561.62-2.04-57.46%6358.79%
ABT180921P000725002018-09-21 5:20AM EDT72.504.550.000.000.00-100.00%