ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180601C000570002018-05-17 10:26AM EDT57.004.213.156.800.00-101089.94%
ABT180601C000615002018-05-18 11:45PM EDT61.500.980.900.950.00-72218.12%
ABT180601C000625002018-05-18 11:45PM EDT62.500.480.430.470.00-191017.19%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180601P000500002018-04-27 12:52PM EDT50.000.130.000.090.00-5555.08%
ABT180601P000520002018-04-20 11:58PM EDT52.000.260.090.190.00-81556.64%
ABT180601P000540002018-04-20 11:58PM EDT54.000.440.210.320.00-101054.10%
ABT180601P000550002018-04-30 11:52AM EDT55.000.250.210.260.00-132148.24%
ABT180601P000560002018-05-09 10:17AM EDT56.000.310.070.110.00-41034.18%
ABT180601P000570002018-05-09 12:43PM EDT57.000.390.030.210.00-41034.57%
ABT180601P000580002018-05-10 10:01AM EDT58.000.510.180.200.00-2350128.52%
ABT180601P000590002018-05-11 10:05AM EDT59.000.390.300.32-0.14-26.42%85827.05%
ABT180601P000600002018-04-25 3:41PM EDT60.002.301.391.470.00-20748.49%
ABT180601P000610002018-05-16 1:12PM EDT61.000.880.380.570.00-21119.04%
ABT180601P000625002018-05-18 11:45PM EDT62.501.121.131.190.00-5015.58%
ABT180601P000640002018-04-20 11:58PM EDT64.005.454.755.200.00-202078.66%