U.S. Markets open in 43 mins

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.74-1.57 (-1.33%)
At close: 4:00PM EDT

116.80 +0.06 (0.05%)
Pre-Market: 8:28AM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT210521C000650002020-10-19 12:10AM EDT65.0044.130.000.000.00--00.00%
ABT210521C000700002020-09-29 3:59PM EDT70.0036.0033.3035.650.00--10.00%
ABT210521C000750002020-10-13 12:00PM EDT75.0035.930.000.000.00-8300.00%
ABT210521C000800002020-11-06 12:14PM EDT80.0036.100.000.000.00-200.00%
ABT210521C000850002020-10-19 3:20PM EDT85.0025.100.000.000.00-300.00%
ABT210521C000900002020-11-09 2:15PM EDT90.0022.900.000.000.00-200.00%
ABT210521C000950002020-11-09 3:04PM EDT95.0018.900.000.000.00-700.00%
ABT210521C000975002020-11-09 1:32PM EDT97.5017.070.000.000.00-100.00%
ABT210521C001000002020-11-05 12:51PM EDT100.0014.140.000.000.00-300.00%
ABT210521C001050002020-11-10 3:40PM EDT105.0012.660.000.000.00-300.00%
ABT210521C001100002020-11-10 11:43AM EDT110.009.840.000.000.00-1000.00%
ABT210521C001150002020-11-09 3:58PM EDT115.006.450.000.000.00-1500.00%
ABT210521C001200002020-11-06 3:16PM EDT120.007.180.000.000.00-3806.25%
ABT210521C001250002020-11-09 3:46PM EDT125.003.900.000.000.00-149012.50%
ABT210521C001300002020-11-05 4:45PM EDT130.003.550.000.000.00-23025.00%
ABT210521C001350002020-11-06 12:31PM EDT135.002.570.000.000.00-2025.00%
ABT210521C001400002020-11-10 3:44PM EDT140.001.410.000.000.00-2050.00%
ABT210521C001500002020-11-03 11:11AM EDT150.000.790.000.000.00-1050.00%
ABT210521C001550002020-11-06 11:08AM EDT155.000.750.000.000.00-2050.00%
ABT210521C001600002020-11-09 12:24PM EDT160.000.490.000.000.00-3050.00%
ABT210521C001650002020-11-02 12:48PM EDT165.000.500.000.000.00-1050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT210521P000550002020-10-19 4:10PM EDT55.000.200.000.000.00--050.00%
ABT210521P000600002020-11-04 4:11PM EDT60.000.420.000.000.00-12050.00%
ABT210521P000650002020-11-05 10:58AM EDT65.000.720.000.000.00-2050.00%
ABT210521P000700002020-11-04 4:20PM EDT70.000.700.000.000.00-14050.00%
ABT210521P000750002020-11-04 4:10PM EDT75.000.950.000.000.00-4050.00%
ABT210521P000800002020-11-06 2:14PM EDT80.001.200.000.000.00-10050.00%
ABT210521P000850002020-11-10 11:14AM EDT85.001.900.000.000.00-11050.00%
ABT210521P000900002020-11-06 10:59AM EDT90.002.810.000.000.00-24050.00%
ABT210521P000950002020-11-10 12:00PM EDT95.004.150.000.000.00-22050.00%
ABT210521P000975002020-11-10 11:57AM EDT97.504.700.000.000.00-10050.00%
ABT210521P001000002020-11-06 10:47AM EDT100.005.650.000.000.00-10025.00%
ABT210521P001050002020-11-09 3:58PM EDT105.007.650.000.000.00-18025.00%
ABT210521P001100002020-11-10 11:58AM EDT110.009.900.000.000.00-24012.50%
ABT210521P001150002020-11-09 10:43AM EDT115.0014.790.000.000.00-103.13%
ABT210521P001200002020-11-04 4:20PM EDT120.0014.570.000.000.00--00.00%
ABT210521P001300002020-11-04 4:10PM EDT130.0021.520.000.000.00-400.00%
ABT210521P001350002020-11-04 4:11PM EDT135.0025.940.000.000.00-600.00%
ABT210521P001600002020-10-19 9:40AM EDT160.0050.000.000.000.00--00.00%
ABT210521P001650002020-10-19 10:10AM EDT165.0055.300.000.000.00--00.00%