ABT - Abbott Laboratories

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT191018C000450002019-08-20 12:07PM EDT45.0040.6538.6038.950.00--0451.95%
ABT191018C000700002019-10-14 9:30AM EDT70.009.4710.4513.450.00-46140.63%
ABT191018C000725002019-10-10 2:42PM EDT72.507.588.809.900.00--00.00%
ABT191018C000730002019-10-15 1:46PM EDT73.009.177.409.750.00--10.00%
ABT191018C000735002019-10-08 9:34AM EDT73.506.606.459.300.00--00.00%
ABT191018C000740002019-10-10 6:12PM EDT74.007.307.359.050.00--048.44%
ABT191018C000745002019-10-09 11:07AM EDT74.504.655.408.200.00--00.00%
ABT191018C000750002019-10-16 10:05AM EDT75.005.816.557.90+1.06+22.32%17300.00%
ABT191018C000760002019-10-11 3:41PM EDT76.004.475.556.600.00-10640.00%
ABT191018C000770002019-10-10 2:01PM EDT77.003.483.406.450.00-13477.54%
ABT191018C000775002019-10-15 3:33PM EDT77.505.033.906.000.00-312675.78%
ABT191018C000780002019-10-16 10:03AM EDT78.002.353.504.85-1.65-41.25%10610.00%
ABT191018C000785002019-10-16 10:05AM EDT78.502.412.884.30-1.61-40.05%12970.00%
ABT191018C000790002019-10-16 10:43AM EDT79.002.872.924.75-0.50-14.84%16328073.34%
ABT191018C000795002019-10-16 10:26AM EDT79.501.792.402.55-1.36-43.17%773240.00%
ABT191018C000800002019-10-16 10:43AM EDT80.001.982.082.12-0.87-30.53%1471,0540.00%
ABT191018C000805002019-10-16 10:36AM EDT80.501.501.671.71-1.09-42.08%1433060.00%
ABT191018C000810002019-10-16 10:39AM EDT81.001.351.421.44-0.79-36.92%2985560.00%
ABT191018C000815002019-10-16 10:43AM EDT81.500.920.991.01-0.91-49.73%1573470.00%
ABT191018C000820002019-10-16 10:40AM EDT82.000.800.740.76-0.80-50.00%4931,4850.00%
ABT191018C000825002019-10-16 10:41AM EDT82.500.560.480.49-0.79-58.52%1861,6380.00%
ABT191018C000830002019-10-16 10:37AM EDT83.000.290.340.36-0.85-74.56%1272,66611.23%
ABT191018C000835002019-10-16 10:40AM EDT83.500.240.230.24-0.69-74.19%1071,55614.26%
ABT191018C000840002019-10-16 10:32AM EDT84.000.100.140.15-0.66-86.84%1,1003,41216.02%
ABT191018C000845002019-10-16 10:38AM EDT84.500.080.080.10-0.54-87.10%1373,88517.97%
ABT191018C000850002019-10-16 10:38AM EDT85.000.050.040.05-0.45-90.00%1484,13318.16%
ABT191018C000855002019-10-16 9:58AM EDT85.500.020.000.09-0.38-95.00%1520725.00%
ABT191018C000860002019-10-16 10:38AM EDT86.000.030.000.06-0.26-89.66%19036425.98%
ABT191018C000865002019-10-16 10:13AM EDT86.500.010.010.05-0.24-96.00%2946428.13%
ABT191018C000870002019-10-16 10:21AM EDT87.000.010.000.05-0.18-94.74%1328131.25%
ABT191018C000875002019-10-16 10:17AM EDT87.500.060.000.08-0.10-62.50%285,27837.70%
ABT191018C000880002019-10-16 10:33AM EDT88.000.010.000.04-0.12-92.31%1019535.55%
ABT191018C000885002019-10-16 9:38AM EDT88.500.020.000.10-0.08-80.00%211246.09%
ABT191018C000890002019-10-16 9:53AM EDT89.000.010.000.01-0.08-88.89%176433.59%
ABT191018C000895002019-10-16 9:43AM EDT89.500.110.000.01+0.06+120.00%81035.94%
ABT191018C000900002019-10-15 3:33PM EDT90.000.040.000.010.00-286438.28%
ABT191018C000905002019-09-27 11:32AM EDT90.500.040.000.010.00-39440.63%
ABT191018C000910002019-09-24 10:25AM EDT91.000.080.000.030.00--7449.61%
ABT191018C000920002019-09-25 2:15PM EDT92.000.030.000.010.00--1146.88%
ABT191018C000925002019-10-15 9:55AM EDT92.500.010.000.010.00-218649.22%
ABT191018C000950002019-10-15 3:45PM EDT95.000.020.000.010.00-233856.25%
ABT191018C001000002019-09-18 10:20AM EDT100.000.020.002.130.00-450186.91%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT191018P000450002019-08-15 11:51AM EDT45.000.050.040.000.00-51262259.38%
ABT191018P000500002019-08-26 3:22PM EDT50.000.040.000.000.00-1050.00%
ABT191018P000550002019-09-20 2:09PM EDT55.000.020.000.080.00-40239195.31%
ABT191018P000600002019-10-15 11:37AM EDT60.000.010.001.990.00-251,155292.97%
ABT191018P000650002019-10-15 11:34AM EDT65.000.010.001.000.00-5503195.90%
ABT191018P000670002019-10-08 9:57AM EDT67.000.060.002.140.00--30220.31%
ABT191018P000690002019-10-08 10:04AM EDT69.000.090.002.140.00--56198.54%
ABT191018P000700002019-10-11 9:57AM EDT70.000.040.000.310.00-18201113.09%
ABT191018P000705002019-10-08 9:47AM EDT70.500.150.000.850.00--13137.89%
ABT191018P000710002019-10-09 1:49PM EDT71.000.110.000.190.00--3696.09%
ABT191018P000715002019-10-08 3:27PM EDT71.500.160.002.160.00-1138172.07%
ABT191018P000720002019-10-08 3:06PM EDT72.000.200.002.160.00-8290166.70%
ABT191018P000725002019-10-15 2:34PM EDT72.500.030.040.050.00-2775.00%
ABT191018P000730002019-10-16 9:41AM EDT73.000.040.000.05-0.02-33.33%41,12765.63%
ABT191018P000735002019-10-15 3:59PM EDT73.500.060.000.060.00-354164.06%
ABT191018P000740002019-10-15 1:21PM EDT74.000.040.000.080.00-91,52664.06%
ABT191018P000745002019-10-16 9:46AM EDT74.500.030.010.10-0.04-57.14%89264.06%
ABT191018P000750002019-10-16 9:53AM EDT75.000.040.000.07-0.05-55.56%2647456.25%
ABT191018P000760002019-10-16 10:15AM EDT76.000.060.050.06-0.13-68.42%881,09254.30%
ABT191018P000770002019-10-16 10:34AM EDT77.000.090.050.08-0.13-59.09%5532651.17%
ABT191018P000775002019-10-16 10:34AM EDT77.500.080.080.09-0.18-69.23%332,00148.83%
ABT191018P000780002019-10-16 10:32AM EDT78.000.110.080.10-0.21-65.62%16544346.29%
ABT191018P000785002019-10-16 10:31AM EDT78.500.180.110.13-0.20-52.63%2216845.31%
ABT191018P000790002019-10-16 10:17AM EDT79.000.270.140.15-0.27-50.00%20345842.97%
ABT191018P000795002019-10-16 10:42AM EDT79.500.210.210.22-0.40-65.57%19881243.65%
ABT191018P000800002019-10-16 10:40AM EDT80.000.270.290.30-0.45-62.50%1,3461,35243.75%
ABT191018P000805002019-10-16 10:32AM EDT80.500.480.360.38-0.39-44.83%9446842.77%
ABT191018P000810002019-10-16 10:38AM EDT81.000.530.470.48-0.52-49.52%4162,29841.94%
ABT191018P000815002019-10-16 10:29AM EDT81.501.190.720.74-0.06-4.80%14129546.29%
ABT191018P000820002019-10-16 10:43AM EDT82.000.990.920.95-0.49-33.11%3,5063,07947.27%
ABT191018P000825002019-10-16 10:36AM EDT82.501.311.191.21-0.38-22.49%242,14848.98%
ABT191018P000830002019-10-16 10:37AM EDT83.001.621.491.52-0.37-18.59%1338650.88%
ABT191018P000835002019-10-16 9:59AM EDT83.502.951.922.12+0.95+47.50%139259.23%
ABT191018P000840002019-10-15 2:39PM EDT84.002.112.164.200.00-2747588.57%
ABT191018P000845002019-10-15 2:04PM EDT84.502.692.122.960.00-108556.64%
ABT191018P000850002019-10-16 10:37AM EDT85.003.783.153.70+0.43+12.84%263,65176.27%
ABT191018P000855002019-10-15 3:53PM EDT85.503.793.654.450.00-2510286.72%
ABT191018P000860002019-10-01 9:41AM EDT86.003.153.806.300.00-16160110.25%
ABT191018P000865002019-10-16 9:42AM EDT86.506.314.705.90+1.75+38.38%2126107.28%
ABT191018P000870002019-10-01 9:59AM EDT87.003.705.056.350.00-36110109.28%
ABT191018P000875002019-10-16 9:42AM EDT87.507.045.457.75+1.50+27.08%1164129.20%
ABT191018P000880002019-09-30 12:12AM EDT88.005.755.358.350.00--9125.54%
ABT191018P000885002019-09-24 9:34AM EDT88.505.256.508.150.00--20129.79%
ABT191018P000890002019-09-24 9:34AM EDT89.005.656.659.200.00--7138.62%
ABT191018P000895002019-10-01 2:32PM EDT89.507.807.109.600.00--15140.82%
ABT191018P000900002019-10-10 11:07AM EDT90.0010.207.609.750.00-156138.87%
ABT191018P000910002019-09-24 3:54PM EDT91.008.857.5511.350.00--45138.97%
ABT191018P000920002019-09-30 12:12AM EDT92.009.659.8512.200.00--5171.19%
ABT191018P000925002019-09-09 1:03PM EDT92.5010.1510.7514.650.00-466220.36%
ABT191018P000950002019-09-10 2:25PM EDT95.0012.6213.2517.250.00-11245.31%
ABT191018P001000002019-09-20 2:06PM EDT100.0016.8317.4020.250.00-22227.10%