Australia markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.84-0.11 (-0.10%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT210129C001000002020-12-30 2:06PM EST100.009.5511.0015.300.00--061.13%
ABT210129C001010002021-01-20 3:57PM EST101.0012.0510.1514.500.00-2264.26%
ABT210129C001020002020-12-28 9:45AM EST102.007.559.8513.800.00--275.20%
ABT210129C001040002021-01-11 3:14PM EST104.007.008.8011.850.00-151077.22%
ABT210129C001050002021-01-11 11:13AM EST105.006.757.3510.600.00-1964.01%
ABT210129C001060002021-01-19 10:13AM EST106.007.156.858.600.00-21353.13%
ABT210129C001070002021-01-22 2:43PM EST107.006.505.556.60+0.25+4.00%61145.26%
ABT210129C001080002021-01-22 3:48PM EST108.005.454.605.65+0.10+1.87%12341.41%
ABT210129C001090002021-01-22 2:34PM EST109.004.804.404.65+0.03+0.63%63936.28%
ABT210129C001100002021-01-22 3:13PM EST110.003.753.653.90-0.57-13.19%2326335.65%
ABT210129C001110002021-01-22 2:12PM EST111.003.462.973.20-0.13-3.62%1117034.86%
ABT210129C001120002021-01-22 3:48PM EST112.002.512.402.55-0.28-10.04%7145133.86%
ABT210129C001130002021-01-22 3:55PM EST113.002.071.892.03-0.33-13.75%13140733.81%
ABT210129C001140002021-01-22 3:53PM EST114.001.601.491.57-0.20-11.11%8530933.50%
ABT210129C001150002021-01-22 3:48PM EST115.001.201.141.22-0.34-22.08%14035733.81%
ABT210129C001160002021-01-22 3:49PM EST116.000.900.860.99-0.29-24.37%15331035.16%
ABT210129C001170002021-01-22 3:44PM EST117.000.700.640.69-0.15-17.65%20725934.08%
ABT210129C001180002021-01-22 3:39PM EST118.000.500.470.52+0.05+11.11%2212334.52%
ABT210129C001190002021-01-22 3:42PM EST119.000.380.350.38-0.05-11.63%1025934.77%
ABT210129C001200002021-01-22 3:37PM EST120.000.320.240.28-0.04-11.11%11411535.21%
ABT210129C001210002021-01-22 3:38PM EST121.000.220.170.21-0.15-40.54%246835.84%
ABT210129C001220002021-01-22 3:50PM EST122.000.170.110.21-0.06-26.09%9238.97%
ABT210129C001230002021-01-22 3:37PM EST123.000.120.080.19-0.06-33.33%113741.11%
ABT210129C001240002021-01-22 9:30AM EST124.000.340.030.15-0.01-2.86%1341.90%
ABT210129C001250002021-01-22 10:56AM EST125.000.150.010.20+0.05+50.00%33047.46%
ABT210129C001300002021-01-20 2:36PM EST130.000.070.000.110.00-42954.69%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT210129P000900002021-01-22 3:12PM EST90.000.060.020.09-0.02-25.00%72775.00%
ABT210129P000950002021-01-21 9:30AM EST95.000.110.000.850.00-11486.82%
ABT210129P000960002021-01-19 12:05AM EST96.000.220.000.260.00--164.55%
ABT210129P000970002020-12-23 12:46PM EST97.000.540.010.110.00-22853.71%
ABT210129P000975002021-01-15 11:10AM EST97.500.280.001.020.00-2680.08%
ABT210129P000980002020-12-29 12:24PM EST98.000.280.001.950.00--294.14%
ABT210129P000990002021-01-22 3:14PM EST99.000.120.030.30-0.04-25.00%104856.74%
ABT210129P001000002021-01-22 10:33AM EST100.000.140.060.14-0.01-6.67%105151.47%
ABT210129P001010002021-01-22 10:05AM EST101.000.180.090.16+0.02+12.50%214749.32%
ABT210129P001020002021-01-22 12:54PM EST102.000.130.110.16-0.04-23.53%403945.70%
ABT210129P001030002021-01-22 10:37AM EST103.000.210.120.21-0.21-50.00%115344.82%
ABT210129P001040002021-01-21 3:20PM EST104.000.220.150.230.00-15641.99%
ABT210129P001050002021-01-22 3:53PM EST105.000.200.210.24-0.13-39.39%1199138.62%
ABT210129P001060002021-01-22 3:48PM EST106.000.280.260.30-0.33-54.10%13714136.96%
ABT210129P001070002021-01-22 3:38PM EST107.000.350.350.38-0.07-16.67%30023735.35%
ABT210129P001080002021-01-22 3:13PM EST108.000.510.470.51-0.11-17.74%1820334.42%
ABT210129P001090002021-01-22 3:53PM EST109.000.640.630.69-0.18-21.95%465133.74%
ABT210129P001100002021-01-22 3:53PM EST110.000.850.870.93-0.08-8.60%8144733.20%
ABT210129P001110002021-01-22 12:51PM EST111.001.171.061.28-0.23-16.43%248233.50%
ABT210129P001120002021-01-22 3:58PM EST112.001.531.571.66-0.11-6.71%2329733.06%
ABT210129P001130002021-01-22 3:58PM EST113.001.992.052.15-0.25-11.16%1811833.15%
ABT210129P001150002021-01-22 1:28PM EST115.003.283.153.40-0.34-9.39%20534.16%
ABT210129P001160002021-01-19 10:23AM EST116.004.003.105.450.00-22457.84%
ABT210129P001170002021-01-21 12:07PM EST117.005.255.155.550.00-2047.68%
ABT210129P001200002021-01-11 11:34AM EST120.009.387.208.000.00--450.34%