ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT181214C000620002018-12-14 2:16AM EST62.007.900.000.000.00-300.00%
ABT181214C000625002018-12-10 1:35PM EST62.507.750.000.000.00-100.00%
ABT181214C000660002018-12-14 2:16AM EST66.005.650.000.00+1.55+27.43%200.00%
ABT181214C000665002018-12-14 2:16AM EST66.503.150.000.000.00-1000.00%
ABT181214C000670002018-12-11 12:20PM EST67.004.550.000.000.00-200.00%
ABT181214C000675002018-11-14 11:12AM EST67.502.740.000.000.00-500.00%
ABT181214C000680002018-12-12 3:45PM EST68.004.800.000.000.00-200.00%
ABT181214C000685002018-11-23 12:08PM EST68.501.400.000.000.00-2700.00%
ABT181214C000690002018-12-13 11:22AM EST69.003.080.000.000.00-500.00%
ABT181214C000695002018-12-12 2:31PM EST69.503.370.000.000.00-100.00%
ABT181214C000700002018-12-12 10:25AM EST70.003.550.000.000.00-100.00%
ABT181214C000705002018-12-13 12:39PM EST70.501.600.000.000.00-200.00%
ABT181214C000710002018-12-13 9:40AM EST71.001.900.000.000.00-100.00%
ABT181214C000715002018-12-13 1:27PM EST71.500.570.000.000.00-800.00%
ABT181214C000725002018-12-13 3:28PM EST72.500.270.000.000.00-1103.13%
ABT181214C000730002018-12-13 1:44PM EST73.000.120.000.000.00-1806.25%
ABT181214C000735002018-12-13 11:46AM EST73.500.070.000.000.00-5012.50%
ABT181214C000740002018-12-13 10:22AM EST74.000.100.000.000.00-2012.50%
ABT181214C000745002018-12-13 9:32AM EST74.500.390.000.000.00-2012.50%
ABT181214C000750002018-12-13 11:33AM EST75.000.020.000.000.00-5025.00%
ABT181214C000755002018-12-12 9:48AM EST75.500.050.000.000.00-4025.00%
ABT181214C000760002018-12-04 12:30PM EST76.000.080.000.000.00-4025.00%
ABT181214C000765002018-12-04 3:35PM EST76.500.060.000.000.00-30025.00%
ABT181214C000770002018-12-07 11:57PM EST77.000.140.000.500.00-44106.06%
ABT181214C000775002018-12-07 11:57PM EST77.500.110.000.180.00-9987.89%
ABT181214C000780002018-11-28 3:38PM EST78.000.060.000.000.00-4050.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT181214P000625002018-12-07 12:19PM EST62.500.060.000.000.00-10050.00%
ABT181214P000630002018-11-15 2:27PM EST63.000.250.000.000.00-1050.00%
ABT181214P000635002018-12-07 11:57PM EST63.500.090.050.110.00-50139.84%
ABT181214P000640002018-12-07 11:57PM EST64.000.120.060.140.00-1210138.67%
ABT181214P000650002018-12-12 10:06AM EST65.000.070.000.000.00-1050.00%
ABT181214P000655002018-11-21 9:55AM EST65.500.620.000.000.00-1050.00%
ABT181214P000660002018-12-12 10:06AM EST66.000.090.000.000.00-1050.00%
ABT181214P000665002018-11-28 12:56PM EST66.500.180.000.000.00-2050.00%
ABT181214P000670002018-12-10 11:17AM EST67.000.510.000.000.00-2025.00%
ABT181214P000675002018-12-07 3:33PM EST67.500.450.000.000.00-102025.00%
ABT181214P000680002018-12-11 11:36AM EST68.000.100.000.000.00-40025.00%
ABT181214P000685002018-12-10 11:59AM EST68.500.850.000.000.00-25025.00%
ABT181214P000690002018-12-11 11:36AM EST69.000.150.000.000.00-40025.00%
ABT181214P000695002018-12-10 1:52PM EST69.500.670.000.000.00-12025.00%
ABT181214P000700002018-12-12 2:12PM EST70.000.050.000.000.00-2012.50%
ABT181214P000705002018-12-13 12:04PM EST70.500.110.000.000.00-5012.50%
ABT181214P000710002018-12-13 1:06PM EST71.000.280.000.000.00-9012.50%
ABT181214P000715002018-12-11 2:28PM EST71.500.610.000.000.00-14206.25%
ABT181214P000720002018-12-13 3:30PM EST72.000.420.000.000.00-9301.56%
ABT181214P000725002018-12-13 10:50AM EST72.500.590.000.000.00-900.00%
ABT181214P000730002018-12-12 2:28PM EST73.000.680.000.000.00-4600.00%
ABT181214P000735002018-12-12 3:26PM EST73.500.910.000.000.00-1200.00%
ABT181214P000740002018-12-06 3:22PM EST74.003.600.000.000.00-1700.00%
ABT181214P000745002018-12-12 12:58PM EST74.501.140.000.000.00-100.00%
ABT181214P000750002018-12-10 11:45AM EST75.005.650.000.000.00-200.00%
ABT181214P000760002018-12-06 9:32AM EST76.005.500.000.000.00-4500.00%
ABT181214P000790002018-12-04 12:04PM EST79.005.900.000.000.00-100.00%