ABT - Abbott Laboratories

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT190726C000700002019-07-22 1:46PM EDT70.0018.3417.5517.800.00-2099.22%
ABT190726C000725002019-07-10 1:51PM EDT72.5012.8515.0515.350.00-125096.48%
ABT190726C000750002019-06-27 11:07AM EDT75.008.7012.5512.900.00-6088.87%
ABT190726C000760002019-07-22 12:09AM EDT76.0012.2211.5511.850.00--076.17%
ABT190726C000780002019-07-17 1:06PM EDT78.008.129.509.800.00-5056.25%
ABT190726C000785002019-07-12 2:40PM EDT78.505.559.059.300.00-5053.91%
ABT190726C000790002019-07-18 10:53AM EDT79.007.358.608.800.00-11051.17%
ABT190726C000795002019-07-17 3:49PM EDT79.506.418.058.350.00-15055.86%
ABT190726C000800002019-07-22 3:36PM EDT80.008.257.707.850.00-17052.93%
ABT190726C000805002019-07-22 3:36PM EDT80.507.757.207.300.00-11043.36%
ABT190726C000810002019-07-17 3:49PM EDT81.004.856.556.850.00-13047.27%
ABT190726C000815002019-07-15 11:24AM EDT81.503.156.106.350.00-21044.34%
ABT190726C000820002019-07-17 2:20PM EDT82.003.905.505.850.00-19041.41%
ABT190726C000825002019-07-22 12:42PM EDT82.505.655.205.350.00-4038.28%
ABT190726C000830002019-07-19 3:59PM EDT83.004.654.604.950.00-2042.58%
ABT190726C000835002019-07-19 2:01PM EDT83.504.504.204.350.00-10032.42%
ABT190726C000840002019-07-23 9:40AM EDT84.004.103.753.85-0.65-13.68%16029.30%
ABT190726C000845002019-07-22 3:07PM EDT84.504.123.203.350.00-4026.27%
ABT190726C000850002019-07-23 9:37AM EDT85.003.202.802.87-0.40-11.11%5024.41%
ABT190726C000855002019-07-23 9:50AM EDT85.502.592.312.37-0.57-18.04%1021.09%
ABT190726C000865002019-07-23 10:58AM EDT86.501.441.471.49-0.45-23.81%11018.85%
ABT190726C000870002019-07-23 11:56AM EDT87.001.091.071.09-0.48-30.57%190017.58%
ABT190726C000875002019-07-23 12:06PM EDT87.500.670.720.73-0.34-33.66%183016.16%
ABT190726C000880002019-07-23 12:06PM EDT88.000.410.460.48-0.31-43.06%115016.16%
ABT190726C000885002019-07-23 11:31AM EDT88.500.330.260.27-0.13-28.26%116015.33%
ABT190726C000900002019-07-23 11:56AM EDT90.000.040.020.03-0.08-66.67%1,287014.84%
ABT190726C000910002019-07-22 3:45PM EDT91.000.040.000.040.00-89020.90%
ABT190726C000925002019-07-19 10:52AM EDT92.500.010.000.030.00-1026.95%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT190726P000650002019-07-22 12:10AM EDT65.000.02-0.030.00--0121.88%
ABT190726P000700002019-07-22 12:10AM EDT70.000.04-0.030.00--094.53%
ABT190726P000715002019-06-24 10:50AM EDT71.500.110.000.080.00--090.23%
ABT190726P000720002019-06-06 9:43AM EDT72.000.700.030.070.00-111190.63%
ABT190726P000725002019-07-09 10:11AM EDT72.500.040.000.060.00-6081.25%
ABT190726P000735002019-06-20 10:28AM EDT73.500.180.000.030.00-8070.31%
ABT190726P000750002019-07-17 10:22AM EDT75.000.020.000.080.00-8071.88%
ABT190726P000760002019-06-25 10:35AM EDT76.000.270.000.100.00--068.75%
ABT190726P000765002019-07-18 2:53PM EDT76.500.010.000.100.00-8066.02%
ABT190726P000770002019-07-16 3:55PM EDT77.000.190.000.030.00-15053.13%
ABT190726P000775002019-07-22 12:10AM EDT77.500.200.000.130.00--063.28%
ABT190726P000780002019-07-18 1:50PM EDT78.000.020.000.150.00-2062.11%
ABT190726P000785002019-07-12 10:26AM EDT78.500.270.000.160.00-1060.16%
ABT190726P000790002019-07-17 10:47AM EDT79.000.040.000.190.00-10059.18%
ABT190726P000795002019-07-11 12:10PM EDT79.500.190.000.100.00-3050.00%
ABT190726P000800002019-07-19 3:49PM EDT80.000.010.000.030.00-1043.75%
ABT190726P000805002019-07-18 2:34PM EDT80.500.030.000.170.00-1057.42%
ABT190726P000810002019-07-17 1:35PM EDT81.000.070.000.090.00-21047.07%
ABT190726P000815002019-07-18 2:25PM EDT81.500.040.000.210.00-2053.71%
ABT190726P000820002019-07-18 2:36PM EDT82.000.050.000.030.00-15033.59%
ABT190726P000825002019-07-16 3:41PM EDT82.501.180.000.030.00-28030.86%
ABT190726P000830002019-07-18 1:50PM EDT83.000.070.000.030.00-21028.52%
ABT190726P000835002019-07-22 9:48AM EDT83.500.030.000.030.00-4025.78%
ABT190726P000840002019-07-22 9:35AM EDT84.000.050.020.030.00-1023.24%
ABT190726P000845002019-07-22 9:36AM EDT84.500.060.030.050.00-1022.85%
ABT190726P000850002019-07-22 3:24PM EDT85.000.040.050.070.00-9021.68%
ABT190726P000855002019-07-22 2:49PM EDT85.500.050.080.090.00-1019.83%
ABT190726P000865002019-07-23 10:20AM EDT86.500.160.190.200.00-3017.68%
ABT190726P000870002019-07-23 12:01PM EDT87.000.310.310.31+0.08+34.78%15016.90%
ABT190726P000875002019-07-23 12:05PM EDT87.500.540.490.50+0.16+42.11%209016.94%
ABT190726P000880002019-07-23 12:03PM EDT88.000.760.690.70+0.22+40.74%112015.58%
ABT190726P000885002019-07-23 10:36AM EDT88.501.011.011.03+0.22+27.85%7015.92%
ABT190726P000900002019-07-23 9:49AM EDT90.001.932.252.31+0.16+9.04%7017.87%
ABT190726P000910002019-07-22 3:34PM EDT91.002.703.203.300.00-10022.66%
ABT190726P000915002019-07-22 2:06PM EDT91.502.983.703.800.00-4025.39%
ABT190726P000925002019-07-22 12:10AM EDT92.508.904.704.950.00---41.21%
ABT190726P000950002019-07-18 10:51AM EDT95.008.507.207.500.00-21058.59%