Abbott Laboratories (ABT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116C00050000 | 2024-04-29 3:46PM EDT | 50.00 | 58.63 | 56.05 | 60.40 | 0.00 | - | 2 | 15 | 56.34% |
| ABT260116C00060000 | 2024-02-29 11:02AM EDT | 60.00 | 61.55 | 53.50 | 58.50 | 0.00 | - | - | 1 | 65.11% |
| ABT260116C00070000 | 2024-02-26 1:18PM EDT | 70.00 | 51.95 | 45.70 | 49.20 | 0.00 | - | 5 | 24 | 56.98% |
| ABT260116C00075000 | 2024-03-27 1:06PM EDT | 75.00 | 42.50 | 37.20 | 38.30 | 0.00 | - | 1 | 8 | 40.19% |
| ABT260116C00080000 | 2024-04-22 1:08PM EDT | 80.00 | 33.50 | 31.90 | 34.95 | 0.00 | - | 1 | 43 | 39.72% |
| ABT260116C00085000 | 2024-04-25 12:24PM EDT | 85.00 | 29.40 | 26.50 | 29.10 | 0.00 | - | 1 | 15 | 32.99% |
| ABT260116C00090000 | 2024-04-25 9:59AM EDT | 90.00 | 25.70 | 24.65 | 26.45 | 0.00 | - | 1 | 95 | 33.67% |
| ABT260116C00095000 | 2024-04-17 10:27AM EDT | 95.00 | 21.60 | 21.20 | 24.00 | 0.00 | - | 1 | 55 | 34.16% |
| ABT260116C00100000 | 2024-04-30 10:02AM EDT | 100.00 | 19.05 | 17.15 | 20.80 | 0.00 | - | 67 | 286 | 32.70% |
| ABT260116C00105000 | 2024-04-25 11:16AM EDT | 105.00 | 15.90 | 15.40 | 16.05 | 0.00 | - | 3 | 47 | 28.06% |
| ABT260116C00110000 | 2024-04-30 10:51AM EDT | 110.00 | 13.50 | 12.80 | 15.40 | +0.30 | +2.27% | 1 | 252 | 30.65% |
| ABT260116C00115000 | 2024-04-30 12:02PM EDT | 115.00 | 10.75 | 10.40 | 10.80 | 0.00 | - | 10 | 390 | 25.65% |
| ABT260116C00120000 | 2024-04-26 10:04AM EDT | 120.00 | 9.07 | 8.40 | 8.75 | 0.00 | - | 2 | 187 | 24.83% |
| ABT260116C00125000 | 2024-05-01 1:14PM EDT | 125.00 | 7.00 | 6.60 | 6.95 | -0.05 | -0.71% | 1 | 219 | 24.02% |
| ABT260116C00130000 | 2024-05-01 11:57AM EDT | 130.00 | 5.33 | 5.10 | 5.45 | -0.42 | -7.30% | 16 | 479 | 23.32% |
| ABT260116C00135000 | 2024-04-30 3:53PM EDT | 135.00 | 4.00 | 3.85 | 4.50 | 0.00 | - | 1 | 151 | 23.33% |
| ABT260116C00140000 | 2024-05-01 1:41PM EDT | 140.00 | 3.12 | 2.77 | 3.25 | -0.38 | -10.86% | 1 | 1,247 | 22.23% |
| ABT260116C00145000 | 2024-04-30 12:49PM EDT | 145.00 | 2.24 | 2.09 | 2.51 | -0.06 | -2.61% | 4 | 224 | 21.91% |
| ABT260116C00150000 | 2024-04-17 1:10PM EDT | 150.00 | 1.75 | 1.51 | 2.06 | 0.00 | - | 15 | 73 | 22.06% |
| ABT260116C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 1.78 | 1.06 | 2.29 | 0.00 | - | 7 | 16 | 24.16% |
| ABT260116C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 0.90 | 0.85 | 1.43 | 0.00 | - | 74 | 102 | 22.49% |
| ABT260116C00165000 | 2024-03-08 12:22PM EDT | 165.00 | 2.58 | 0.75 | 1.60 | 0.00 | - | 1 | 7 | 24.34% |
| ABT260116C00170000 | 2024-04-19 1:24PM EDT | 170.00 | 0.50 | 0.21 | 1.76 | 0.00 | - | 2 | 26 | 26.09% |
| ABT260116C00175000 | 2024-04-18 1:22PM EDT | 175.00 | 0.07 | 0.15 | 1.62 | 0.00 | - | 3 | 12 | 26.66% |
| ABT260116C00180000 | 2024-04-19 2:33PM EDT | 180.00 | 0.32 | 0.10 | 1.52 | 0.00 | - | 2 | 12 | 27.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT260116P00050000 | 2024-04-26 3:08PM EDT | 50.00 | 0.40 | 0.15 | 0.96 | 0.00 | - | 4 | 64 | 37.66% |
| ABT260116P00055000 | 2024-04-23 12:48PM EDT | 55.00 | 0.52 | 0.25 | 1.84 | 0.00 | - | 1 | 83 | 39.42% |
| ABT260116P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 0.85 | 0.38 | 2.09 | 0.00 | - | 10 | 71 | 36.40% |
| ABT260116P00065000 | 2024-04-17 3:50PM EDT | 65.00 | 1.23 | 1.01 | 1.32 | 0.00 | - | 9 | 322 | 28.39% |
| ABT260116P00070000 | 2024-04-16 3:58PM EDT | 70.00 | 1.60 | 1.20 | 1.71 | 0.00 | - | 10 | 233 | 26.81% |
| ABT260116P00075000 | 2024-04-30 2:54PM EDT | 75.00 | 2.04 | 1.78 | 2.25 | 0.00 | - | 1 | 455 | 25.48% |
| ABT260116P00080000 | 2024-04-25 12:20PM EDT | 80.00 | 2.80 | 2.39 | 2.86 | 0.00 | - | 16 | 249 | 24.01% |
| ABT260116P00085000 | 2024-04-25 1:25PM EDT | 85.00 | 3.60 | 3.30 | 3.75 | 0.00 | - | 14 | 112 | 22.94% |
| ABT260116P00090000 | 2024-04-25 12:20PM EDT | 90.00 | 4.65 | 4.30 | 4.75 | 0.00 | - | 12 | 249 | 21.67% |
| ABT260116P00095000 | 2024-04-25 1:43PM EDT | 95.00 | 5.80 | 5.60 | 5.95 | 0.00 | - | 11 | 282 | 20.38% |
| ABT260116P00100000 | 2024-04-25 1:42PM EDT | 100.00 | 7.25 | 5.15 | 7.50 | 0.00 | - | 10 | 256 | 19.28% |
| ABT260116P00105000 | 2024-05-01 12:04PM EDT | 105.00 | 9.05 | 8.95 | 9.30 | -0.08 | -0.88% | 8 | 284 | 18.07% |
| ABT260116P00110000 | 2024-04-25 12:20PM EDT | 110.00 | 11.24 | 10.25 | 11.45 | 0.00 | - | 3 | 146 | 16.85% |
| ABT260116P00115000 | 2024-04-18 12:34PM EDT | 115.00 | 14.56 | 12.80 | 14.60 | 0.00 | - | 2 | 43 | 16.73% |
| ABT260116P00120000 | 2024-04-25 2:30PM EDT | 120.00 | 16.34 | 14.55 | 17.10 | 0.00 | - | 25 | 77 | 14.55% |
| ABT260116P00125000 | 2024-03-13 11:44AM EDT | 125.00 | 12.95 | 16.50 | 19.05 | 0.00 | - | 46 | 54 | 8.24% |
| ABT260116P00130000 | 2024-03-12 3:09PM EDT | 130.00 | 15.40 | 20.00 | 21.90 | 0.00 | - | 10 | 10 | 0.00% |
| ABT260116P00140000 | 2023-10-19 9:52AM EDT | 140.00 | 43.90 | 38.50 | 41.80 | 0.00 | - | 1 | 0 | 32.73% |
| ABT260116P00150000 | 2023-10-20 2:17PM EDT | 150.00 | 52.75 | 48.55 | 52.40 | 0.00 | - | 11 | 0 | 37.57% |
| ABT260116P00155000 | 2024-03-01 12:55PM EDT | 155.00 | 35.64 | 39.00 | 44.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABT260116P00165000 | 2024-03-19 2:18PM EDT | 165.00 | 51.10 | 57.50 | 61.95 | 0.00 | - | 3 | 0 | 29.67% |
© 2024 Yahoo. All rights reserved.