ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT190329C000700002019-03-22 11:06AM EDT70.008.457.908.25-1.95-18.75%12259.96%
ABT190329C000710002019-03-14 11:48AM EDT71.008.106.907.250.00-3654.00%
ABT190329C000715002019-02-22 12:13PM EDT71.505.358.059.200.00-12113.97%
ABT190329C000720002019-03-13 1:22PM EDT72.007.215.906.300.00-301450.39%
ABT190329C000725002019-03-01 10:36AM EDT72.504.155.405.800.00-41247.27%
ABT190329C000730002019-03-05 1:00PM EDT73.005.956.757.350.00-12698.29%
ABT190329C000735002019-03-11 10:09AM EDT73.504.024.504.800.00-113540.92%
ABT190329C000740002019-03-22 10:32AM EDT74.005.004.004.30-0.58-10.39%213137.70%
ABT190329C000745002019-03-04 10:30AM EDT74.504.605.105.950.00-227983.64%
ABT190329C000750002019-03-22 11:44AM EDT75.003.303.053.40-1.77-34.91%5210334.52%
ABT190329C000755002019-03-22 12:46PM EDT75.502.782.552.79-1.92-40.85%13927.34%
ABT190329C000760002019-03-08 11:08AM EDT76.002.902.172.410.00-11727.54%
ABT190329C000765002019-03-22 3:59PM EDT76.502.011.822.00-0.97-32.55%101526.12%
ABT190329C000770002019-03-20 10:21AM EDT77.002.631.421.56-0.32-10.85%107323.39%
ABT190329C000775002019-03-22 11:16AM EDT77.501.581.071.21-0.61-27.85%105022.27%
ABT190329C000780002019-03-22 3:56PM EDT78.000.930.770.90-0.82-46.86%8811221.24%
ABT190329C000785002019-03-22 3:59PM EDT78.500.590.570.62-1.29-68.62%5546219.87%
ABT190329C000790002019-03-22 3:25PM EDT79.000.610.300.46-1.14-65.14%10515720.31%
ABT190329C000795002019-03-22 2:52PM EDT79.500.410.160.26-0.89-68.46%1065318.46%
ABT190329C000800002019-03-22 2:30PM EDT80.000.240.070.15-0.70-74.47%579717.82%
ABT190329C000805002019-03-22 2:52PM EDT80.500.130.020.08-0.56-81.16%2152117.29%
ABT190329C000810002019-03-22 11:45AM EDT81.000.090.000.04-0.35-79.55%4118016.80%
ABT190329C000815002019-03-22 3:51PM EDT81.500.030.000.03-0.25-89.29%696317.97%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT190329P000670002019-02-11 3:43PM EDT67.000.340.000.100.00-202055.47%
ABT190329P000675002019-03-08 4:41PM EDT67.500.080.000.030.00-1011449.22%
ABT190329P000685002019-02-22 3:53PM EDT68.500.210.000.040.00-1246.88%
ABT190329P000690002019-02-22 1:42PM EDT69.000.220.000.040.00-2244.53%
ABT190329P000695002019-02-19 2:20PM EDT69.500.370.000.040.00-202542.19%
ABT190329P000700002019-02-26 2:48PM EDT70.000.200.000.040.00-33039.84%
ABT190329P000705002019-02-26 4:09PM EDT70.500.210.000.040.00-1137.89%
ABT190329P000710002019-02-28 10:46AM EDT71.000.200.000.040.00-1435.55%
ABT190329P000715002019-02-27 4:38PM EDT71.500.260.000.040.00-6033.20%
ABT190329P000720002019-03-22 11:56PM EDT72.000.020.000.050.00-3232.23%
ABT190329P000725002019-03-22 9:58AM EDT72.500.030.020.05-0.04-57.14%364729.88%
ABT190329P000730002019-03-22 11:56PM EDT73.000.040.020.060.00-391128.71%
ABT190329P000735002019-03-15 1:29PM EDT73.500.040.050.080.00-14427.93%
ABT190329P000740002019-03-13 11:55AM EDT74.000.130.070.150.00-2829.59%
ABT190329P000745002019-03-21 1:06PM EDT74.500.030.070.180.00-212628.22%
ABT190329P000750002019-03-19 9:47AM EDT75.000.110.050.260.00-18228.52%
ABT190329P000755002019-03-14 11:08AM EDT75.500.180.180.240.00-16724.51%
ABT190329P000760002019-03-22 12:18PM EDT76.000.310.240.33+0.03+10.71%522724.17%
ABT190329P000765002019-03-22 11:29AM EDT76.500.360.330.43+0.06+20.00%14123.39%
ABT190329P000770002019-03-22 11:56PM EDT77.000.430.360.500.00-121221.09%
ABT190329P000775002019-03-22 1:25PM EDT77.500.600.570.68+0.05+9.09%1640720.85%
ABT190329P000780002019-03-22 3:58PM EDT78.000.790.780.89+0.43+119.44%697720.31%
ABT190329P000785002019-03-22 12:06PM EDT78.501.161.001.15+0.68+141.67%265319.87%
ABT190329P000790002019-03-22 2:37PM EDT79.001.101.261.43+0.62+129.17%13912318.75%
ABT190329P000795002019-03-20 11:38AM EDT79.501.311.631.82+0.77+142.59%96619.39%
ABT190329P000800002019-03-22 11:56PM EDT80.001.622.022.220.00-10813719.34%
ABT190329P000805002019-03-22 11:56PM EDT80.501.612.402.700.00-51521.49%
ABT190329P000815002019-03-15 3:29PM EDT81.502.313.353.650.00-2224.41%
ABT190329P000850002019-03-07 4:03PM EDT85.008.456.857.150.00-2040.33%