Australia markets open in 31 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.83+3.64 (+3.46%)
At close: 4:03PM EDT

108.75 -0.08 (-0.07%)
After hours: 6:52PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT201002C000700002020-09-10 2:27PM EDT70.0035.8038.5539.150.00-15185.94%
ABT201002C000750002020-09-11 3:49PM EDT75.0030.0533.5534.150.00-44159.38%
ABT201002C000800002020-09-10 11:54AM EDT80.0024.7028.5529.150.00-34133.59%
ABT201002C000900002020-08-24 12:08AM EDT90.0012.950.000.000.00---0.00%
ABT201002C000950002020-09-24 10:27AM EDT95.007.8013.6014.150.00-4671.88%
ABT201002C000955002020-09-21 12:09AM EDT95.5010.6013.1013.650.00--169.53%
ABT201002C000970002020-09-24 2:36PM EDT97.005.1811.6512.150.00-4466.99%
ABT201002C000975002020-09-24 10:40AM EDT97.505.5011.1511.650.00--1064.45%
ABT201002C000980002020-09-30 11:57AM EDT98.0010.2010.6011.15+3.79+59.13%1257.42%
ABT201002C000985002020-09-30 3:59PM EDT98.5010.5010.1010.65+3.10+41.89%12755.08%
ABT201002C000990002020-09-30 1:50PM EDT99.0010.209.6010.15+7.00+218.75%39452.73%
ABT201002C000995002020-09-29 3:32PM EDT99.506.329.159.700.00-2557.42%
ABT201002C001000002020-09-29 3:32PM EDT100.006.818.609.20+1.31+23.82%2015351.95%
ABT201002C001010002020-09-30 12:07PM EDT101.007.377.608.25+2.70+57.82%613971.48%
ABT201002C001020002020-09-30 2:24PM EDT102.006.606.657.15+2.73+70.54%216159.57%
ABT201002C001030002020-09-30 3:09PM EDT103.005.905.656.20+2.95+100.00%3836555.47%
ABT201002C001040002020-09-30 3:56PM EDT104.005.254.555.30+3.21+157.35%6021552.93%
ABT201002C001050002020-09-30 3:54PM EDT105.003.903.704.10+2.54+186.76%3181,11637.40%
ABT201002C001060002020-09-30 2:42PM EDT106.002.402.903.40+1.50+166.67%29647841.26%
ABT201002C001070002020-09-30 3:57PM EDT107.002.322.042.58+1.75+307.02%67184738.18%
ABT201002C001080002020-09-30 3:28PM EDT108.001.711.341.58+1.36+388.57%31851428.47%
ABT201002C001090002020-09-30 3:57PM EDT109.001.060.751.22+0.85+404.76%52239733.11%
ABT201002C001100002020-09-30 3:57PM EDT110.000.520.500.61+0.36+225.00%82369427.74%
ABT201002C001110002020-09-30 3:46PM EDT111.000.330.100.54+0.24+266.67%49477934.18%
ABT201002C001120002020-09-30 2:22PM EDT112.000.160.100.20+0.11+220.00%10531628.91%
ABT201002C001130002020-09-30 3:34PM EDT113.000.120.060.17+0.07+140.00%10021533.20%
ABT201002C001140002020-09-30 2:24PM EDT114.000.080.050.13+0.03+60.00%3322836.23%
ABT201002C001150002020-09-30 3:55PM EDT115.000.060.040.08+0.05+500.00%10530437.11%
ABT201002C001160002020-09-30 2:10PM EDT116.000.070.020.12-0.04-36.36%836445.31%
ABT201002C001170002020-09-17 9:40AM EDT117.000.060.000.12-0.15-71.43%13650.00%
ABT201002C001180002020-09-28 3:49PM EDT118.000.100.000.120.00-118154.49%
ABT201002C001190002020-09-01 9:31AM EDT119.000.140.000.110.00-20020251.17%
ABT201002C001200002020-09-30 2:21PM EDT120.000.020.010.030.00-442250.39%
ABT201002C001210002020-09-30 12:30PM EDT121.000.010.000.07-0.04-80.00%1555.08%
ABT201002C001220002020-09-25 3:31PM EDT122.000.180.000.110.00-333662.89%
ABT201002C001230002020-09-21 12:09AM EDT123.000.01-0.110.00--174.61%
ABT201002C001250002020-09-24 9:31AM EDT125.000.010.000.110.00-2073.83%
ABT201002C001260002020-09-09 11:48AM EDT126.000.010.000.010.00-2012857.81%
ABT201002C001270002020-08-28 1:23PM EDT127.000.060.000.110.00-1380.86%
ABT201002C001280002020-09-01 2:53PM EDT128.000.430.000.110.00--184.38%
ABT201002C001290002020-08-28 2:51PM EDT129.000.660.000.110.00-1187.89%
ABT201002C001300002020-08-31 9:30AM EDT130.000.500.000.100.00-11189.84%
ABT201002C001330002020-08-28 1:57PM EDT133.000.600.000.110.00-11100.78%
ABT201002C001350002020-08-28 11:26AM EDT135.000.010.000.110.00-12107.03%
ABT201002C001400002020-09-29 9:32AM EDT140.000.010.000.050.00-2124110.94%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABT201002P000650002020-09-25 10:27AM EDT65.000.010.000.010.00-6464187.50%
ABT201002P000700002020-09-25 10:40AM EDT70.000.010.000.010.00-817767162.50%
ABT201002P000800002020-09-25 11:47AM EDT80.000.010.000.010.00-455555115.63%
ABT201002P000850002020-09-25 10:55AM EDT85.000.050.000.010.00-5010193.75%
ABT201002P000900002020-09-28 3:38PM EDT90.000.030.000.110.00-1019199.22%
ABT201002P000940002020-09-29 10:16AM EDT94.000.050.000.110.00-221879.30%
ABT201002P000950002020-09-29 10:43AM EDT95.000.050.000.110.00-112574.22%
ABT201002P000955002020-09-24 1:30PM EDT95.500.110.000.11+0.02+22.22%13171.88%
ABT201002P000960002020-09-25 10:39AM EDT96.000.400.030.110.00-32272.07%
ABT201002P000965002020-09-25 2:16PM EDT96.500.250.000.110.00-12066.80%
ABT201002P000970002020-09-30 9:32AM EDT97.000.040.000.11-0.01-20.00%106764.45%
ABT201002P000975002020-09-25 3:57PM EDT97.500.190.000.110.00-13662.11%
ABT201002P000980002020-09-30 12:21PM EDT98.000.060.000.11-0.10-62.50%517859.38%
ABT201002P000985002020-09-28 2:35PM EDT98.500.090.000.12-0.06-40.00%66157.81%
ABT201002P000990002020-09-30 2:10PM EDT99.000.010.000.12-0.15-93.75%215955.47%
ABT201002P000995002020-09-29 3:33PM EDT99.500.090.000.130.00-2112253.71%
ABT201002P001000002020-09-30 12:00PM EDT100.000.020.000.08-0.10-83.33%761,31153.13%
ABT201002P001010002020-09-28 3:36PM EDT101.000.200.030.170.00-122250.20%
ABT201002P001020002020-09-30 1:18PM EDT102.000.110.030.12-0.08-42.11%2463846.48%
ABT201002P001030002020-09-30 1:47PM EDT103.000.060.000.13-0.34-85.00%3143341.80%
ABT201002P001040002020-09-30 2:25PM EDT104.000.110.040.18-0.59-84.29%3531639.16%
ABT201002P001050002020-09-30 2:09PM EDT105.000.120.000.16-0.96-88.89%31619331.93%
ABT201002P001060002020-09-30 2:31PM EDT106.000.200.180.26-1.11-84.73%3584130.08%
ABT201002P001070002020-09-30 3:32PM EDT107.000.370.290.44-1.55-80.73%897228.86%
ABT201002P001080002020-09-30 3:47PM EDT108.000.550.530.85-2.59-82.48%666431.10%
ABT201002P001090002020-09-30 3:02PM EDT109.001.500.631.15-1.91-56.01%295927.00%
ABT201002P001100002020-09-30 2:49PM EDT110.002.251.201.92-2.75-55.00%562431.54%
ABT201002P001110002020-09-30 2:01PM EDT111.002.201.962.86-3.74-62.96%41338.67%
ABT201002P001120002020-09-25 2:48PM EDT112.009.082.823.500.00-3134.28%
ABT201002P001130002020-09-24 2:53PM EDT113.0012.204.004.500.00-151740.72%
ABT201002P001140002020-08-28 9:56AM EDT114.006.004.855.450.00-262644.53%
ABT201002P001150002020-08-28 9:47AM EDT115.006.605.856.400.00-1147.56%
ABT201002P001200002020-09-04 9:37AM EDT120.0015.0010.8511.450.00-1176.17%
ABT201002P001220002020-09-21 12:09AM EDT122.0016.2512.8513.350.00--177.73%
ABT201002P001240002020-09-21 12:09AM EDT124.0017.8514.8515.350.00--086.33%
ABT201002P001260002020-09-21 12:09AM EDT126.0019.8016.8517.450.00--0103.52%
ABT201002P001280002020-09-11 3:15PM EDT128.0023.1018.8519.450.00-10112.11%
ABT201002P001310002020-09-09 12:32PM EDT131.0024.3521.8522.450.00--0124.22%
ABT201002P001330002020-09-11 12:36PM EDT133.0027.5523.8524.450.00-70132.13%
ABT201002P001340002020-09-11 3:15PM EDT134.0029.1024.8525.450.00-20135.94%