ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT171027C000450002017-10-06 11:48PM EDT45.0010.4011.2512.050.00-20118.95%
ABT171027C000480002017-10-20 10:55PM EDT48.007.458.108.550.00-1183.59%
ABT171027C000485002017-10-20 10:55PM EDT48.506.957.608.100.00-4453.13%
ABT171027C000490002017-09-14 3:46PM EDT49.003.007.107.500.00-10070.70%
ABT171027C000500002017-10-19 9:53AM EDT50.005.606.106.500.00-11162.70%
ABT171027C000510002017-10-19 12:29PM EDT51.004.855.155.650.00-1165.04%
ABT171027C000520002017-10-18 2:56PM EDT52.003.854.204.500.00-623846.48%
ABT171027C000525002017-10-20 10:55PM EDT52.503.453.654.000.00-2142.38%
ABT171027C000530002017-10-20 1:33PM EDT53.003.303.203.50+0.38+13.01%1025738.18%
ABT171027C000535002017-10-20 10:55PM EDT53.502.452.613.050.00-141736.82%
ABT171027C000540002017-10-20 1:39PM EDT54.002.332.282.43+0.46+24.60%22036325.39%
ABT171027C000545002017-10-20 10:55PM EDT54.501.471.802.000.00-193125.20%
ABT171027C000550002017-10-20 3:37PM EDT55.001.451.341.50+0.29+25.00%4216120.61%
ABT171027C000555002017-10-20 10:55PM EDT55.500.910.921.100.00-31819.53%
ABT171027C000560002017-10-20 3:25PM EDT56.000.670.570.70+0.22+48.89%7735616.90%
ABT171027C000565002017-10-20 10:55PM EDT56.500.390.300.420.00-8311716.21%
ABT171027C000570002017-10-20 1:03PM EDT57.000.170.110.22+0.03+21.43%136215.53%
ABT171027C000575002017-10-20 10:55PM EDT57.500.090.060.130.00-312816.60%
ABT171027C000580002017-10-20 12:29PM EDT58.000.030.020.040.00-603714.84%
ABT171027C000585002017-10-20 10:55PM EDT58.500.020.000.030.00-60216.99%
ABT171027C000590002017-10-19 9:34AM EDT59.000.040.000.030.00-40019.92%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABT171027P000440002017-09-28 9:52AM EDT44.000.040.000.080.00-5585.55%
ABT171027P000450002017-09-28 9:52AM EDT45.000.050.000.080.00-121078.91%
ABT171027P000460002017-09-22 11:50PM EDT46.000.110.050.100.00-2280.08%
ABT171027P000470002017-09-29 11:58PM EDT47.000.100.040.130.00-101074.61%
ABT171027P000480002017-10-13 10:48AM EDT48.000.030.000.09-0.22-88.00%1660.16%
ABT171027P000490002017-09-27 3:21PM EDT49.000.260.120.170.00-3667.19%
ABT171027P000500002017-10-05 3:38PM EDT50.000.080.070.110.00-184853.52%
ABT171027P000510002017-10-17 2:01PM EDT51.000.080.000.130.00-105150.39%
ABT171027P000520002017-10-16 9:36AM EDT52.000.200.150.23-0.04-16.67%11049.90%
ABT171027P000525002017-10-20 10:56PM EDT52.500.200.000.030.00-1128.13%
ABT171027P000530002017-10-18 2:41PM EDT53.000.050.000.030.00-10614325.00%
ABT171027P000535002017-10-20 10:56PM EDT53.500.080.000.030.00-3521.88%
ABT171027P000540002017-10-19 12:47PM EDT54.000.060.020.040.00-1829719.73%
ABT171027P000545002017-10-20 10:56PM EDT54.500.060.040.060.00-104017.97%
ABT171027P000550002017-10-20 10:43AM EDT55.000.120.060.10-0.06-33.33%537116.60%
ABT171027P000555002017-10-20 10:56PM EDT55.500.150.130.250.00-334718.41%
ABT171027P000560002017-10-20 3:48PM EDT56.000.270.260.33-0.24-47.06%9512715.24%
ABT171027P000565002017-10-20 10:56PM EDT56.500.480.470.550.00-51814.55%
ABT171027P000570002017-10-20 10:56PM EDT57.000.990.800.960.00-204817.73%
ABT171027P000575002017-10-20 10:56PM EDT57.501.741.201.320.00-141416.99%
ABT171027P000580002017-10-20 10:56PM EDT58.002.091.651.810.00-1120.70%
ABT171027P000590002017-10-19 9:34AM EDT59.002.852.552.930.00-131334.96%
ABT171027P000600002017-10-13 11:52PM EDT60.005.463.403.800.00-13034.57%