ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180720C000500002018-07-17 10:53AM EDT50.0012.8012.7012.90+0.15+1.19%6650.00%
ABT180720C000525002018-06-04 2:03PM EDT52.509.757.7011.05+9.75+100.00%10163.67%
ABT180720C000550002018-07-17 12:26PM EDT55.008.137.008.85+0.54+7.11%1180.86%
ABT180720C000565002018-07-11 2:13PM EDT56.506.105.205.55+6.10+100.00%300.00%
ABT180720C000570002018-07-11 2:02PM EDT57.005.694.505.05+5.69+100.00%600.00%
ABT180720C000575002018-07-11 3:29PM EDT57.505.403.705.30+5.40+100.00%46025.00%
ABT180720C000580002018-07-11 3:29PM EDT58.004.753.754.30+4.75+100.00%25000.00%
ABT180720C000585002018-07-11 3:29PM EDT58.504.203.203.85+4.20+100.00%21000.00%
ABT180720C000590002018-07-11 3:29PM EDT59.003.702.853.35+3.70+100.00%43040.00%
ABT180720C000595002018-07-17 10:24AM EDT59.503.103.403.50+0.35+12.73%75346.48%
ABT180720C000600002018-07-17 11:25AM EDT60.002.972.873.00+0.82+38.14%3540541.41%
ABT180720C000605002018-07-17 11:27AM EDT60.502.402.432.59+0.34+16.50%159041.50%
ABT180720C000610002018-07-17 3:59PM EDT61.002.082.082.16+0.48+30.00%891,60939.36%
ABT180720C000615002018-07-17 4:00PM EDT61.501.721.651.77+0.43+33.33%3145437.99%
ABT180720C000620002018-07-17 3:36PM EDT62.001.601.321.43+0.71+79.78%881,14437.55%
ABT180720C000625002018-07-17 4:00PM EDT62.501.081.021.12+0.50+86.21%1441,80036.82%
ABT180720C000630002018-07-17 3:59PM EDT63.000.830.770.87+0.37+80.43%1,69339736.82%
ABT180720C000635002018-07-17 3:59PM EDT63.500.620.560.63+0.33+113.79%4471,48135.60%
ABT180720C000640002018-07-17 3:58PM EDT64.000.460.400.45+0.20+76.92%3111,00935.06%
ABT180720C000645002018-07-17 3:56PM EDT64.500.300.270.32+0.17+130.77%759635.16%
ABT180720C000650002018-07-17 3:59PM EDT65.000.190.180.22+0.11+137.50%4142,36835.06%
ABT180720C000655002018-07-17 3:53PM EDT65.500.150.120.15+0.08+114.29%991935.25%
ABT180720C000660002018-07-17 3:59PM EDT66.000.100.080.110.00-897936.33%
ABT180720C000665002018-07-17 2:59PM EDT66.500.070.050.11+0.02+40.00%65740.23%
ABT180720C000670002018-07-17 3:59PM EDT67.000.040.030.06+0.03+300.00%211638.48%
ABT180720C000675002018-07-17 3:52PM EDT67.500.040.010.11+0.01+33.33%3425847.85%
ABT180720C000680002018-07-17 5:38PM EDT68.000.030.020.040.00-1041.99%
ABT180720C000700002018-07-17 3:55PM EDT70.000.010.040.02-0.04-80.00%34251.56%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT180720P000500002018-06-15 11:51PM EDT50.000.030.000.02+0.03+100.00%1187.50%
ABT180720P000525002018-07-16 9:38AM EDT52.500.010.000.02+0.01+33.33%73870.31%
ABT180720P000540002018-06-18 11:10AM EDT54.000.070.040.02+0.07+100.00%111169.53%
ABT180720P000550002018-07-13 10:34AM EDT55.000.010.000.02+0.01+100.00%36653.13%
ABT180720P000560002018-06-28 1:07PM EDT56.000.180.130.03+0.18+100.00%4565.63%
ABT180720P000570002018-07-10 2:47PM EDT57.000.030.000.05+0.03+100.00%58452.34%
ABT180720P000575002018-07-17 1:24PM EDT57.500.040.000.04+0.02+100.00%50028946.48%
ABT180720P000580002018-07-17 3:52PM EDT58.000.040.010.04-0.03-42.86%202342.58%
ABT180720P000585002018-07-17 3:50PM EDT58.500.030.020.19-0.11-78.57%348755.57%
ABT180720P000590002018-07-17 3:59PM EDT59.000.070.040.11-0.05-41.67%1116043.75%
ABT180720P000595002018-07-17 12:24PM EDT59.500.060.070.11-0.08-57.14%212539.06%
ABT180720P000600002018-07-17 3:52PM EDT60.000.110.110.14-0.16-59.26%1311,07337.01%
ABT180720P000605002018-07-17 3:59PM EDT60.500.200.170.22-0.13-39.39%5331,26137.40%
ABT180720P000610002018-07-17 3:59PM EDT61.000.280.260.31-0.16-36.36%89977236.82%
ABT180720P000615002018-07-17 3:52PM EDT61.500.320.380.41-0.32-50.00%19632435.35%
ABT180720P000620002018-07-17 3:59PM EDT62.000.540.530.56-0.31-36.47%49343734.67%
ABT180720P000625002018-07-17 3:59PM EDT62.500.760.740.80-0.19-20.00%2,0752,33736.04%
ABT180720P000630002018-07-17 3:58PM EDT63.000.940.961.04-0.42-30.88%67116135.65%
ABT180720P000635002018-07-17 3:52PM EDT63.501.121.241.35-0.62-35.63%544136.43%
ABT180720P000640002018-07-17 4:00PM EDT64.001.611.561.61-0.43-21.08%10115133.40%
ABT180720P000645002018-07-17 3:59PM EDT64.501.981.911.97-0.70-26.12%23416632.62%
ABT180720P000650002018-07-17 3:04PM EDT65.002.242.292.46-0.81-26.56%614537.31%
ABT180720P000655002018-06-27 11:02AM EDT65.504.152.563.95+4.15+100.00%111757.62%
ABT180720P000660002018-06-26 12:07PM EDT66.005.553.154.55+5.55+100.00%202167.68%
ABT180720P000665002018-06-28 10:53AM EDT66.505.904.454.85+5.90+100.00%4887.11%
ABT180720P000675002018-05-25 11:48PM EDT67.505.955.306.05+5.95+100.00%5599.32%
ABT180720P000680002018-06-28 10:58AM EDT68.007.305.756.50+7.30+100.00%44102.15%
ABT180720P000685002018-06-21 12:45PM EDT68.507.156.408.35+7.15+100.00%44141.60%
ABT180720P000750002018-07-17 5:39PM EDT75.0011.9610.2013.950.00-10208.40%