ABT - Abbott Laboratories

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABT191018C00045000 2019-08-20 12:07PM EDT 45.00 40.65 38.30 38.70 0.00 - - 1 546.29%
ABT191018C00070000 2019-10-10 2:35PM EDT 70.00 9.47 12.10 13.15 0.00 - 4 0 163.87%
ABT191018C00072500 2019-10-14 12:13AM EDT 72.50 7.58 9.85 10.25 0.00 - - - 0.00%
ABT191018C00073000 2019-10-15 1:46PM EDT 73.00 9.17 9.45 9.75 0.00 - 1 - 0.00%
ABT191018C00073500 2019-10-14 12:13AM EDT 73.50 6.60 8.90 9.25 0.00 - - - 0.00%
ABT191018C00074000 2019-10-14 12:13AM EDT 74.00 7.30 8.35 8.75 0.00 - - - 0.00%
ABT191018C00074500 2019-10-14 12:13AM EDT 74.50 4.65 7.95 8.40 0.00 - - - 85.94%
ABT191018C00075000 2019-10-16 12:28PM EDT 75.00 7.65 7.10 8.30 0.00 - 18 0 122.66%
ABT191018C00076000 2019-10-14 12:13AM EDT 76.00 4.47 6.25 6.90 0.00 - 10 0 72.66%
ABT191018C00077000 2019-10-17 12:09PM EDT 77.00 5.50 5.45 5.70 +2.02 +58.05% 3 0 0.00%
ABT191018C00077500 2019-10-17 10:18AM EDT 77.50 4.60 5.15 5.25 -0.43 -8.55% 3 0 0.00%
ABT191018C00078000 2019-10-16 10:03AM EDT 78.00 2.35 4.25 4.75 0.00 - 10 0 0.00%
ABT191018C00078500 2019-10-17 10:04AM EDT 78.50 3.73 4.10 4.25 +0.38 +11.34% 2 0 0.00%
ABT191018C00079000 2019-10-16 3:54PM EDT 79.00 3.25 3.70 3.75 +0.30 +10.17% 3 0 0.00%
ABT191018C00079500 2019-10-17 10:22AM EDT 79.50 2.98 3.20 3.25 +0.41 +15.95% 12 0 0.00%
ABT191018C00080000 2019-10-17 11:45AM EDT 80.00 2.50 2.66 2.75 +0.22 +9.65% 54 0 0.00%
ABT191018C00080500 2019-10-17 12:17PM EDT 80.50 2.08 2.22 2.29 +0.55 +35.95% 4 0 0.00%
ABT191018C00081000 2019-10-17 12:14PM EDT 81.00 1.63 1.74 1.81 +0.21 +14.79% 17 0 15.63%
ABT191018C00081500 2019-10-17 12:03PM EDT 81.50 1.01 1.25 1.34 -0.01 -0.98% 94 0 15.82%
ABT191018C00082000 2019-10-17 12:12PM EDT 82.00 0.77 0.85 0.88 +0.20 +35.09% 958 0 13.97%
ABT191018C00082500 2019-10-17 12:26PM EDT 82.50 0.54 0.51 0.56 +0.17 +45.95% 332 0 16.02%
ABT191018C00083000 2019-10-17 12:25PM EDT 83.00 0.26 0.30 0.32 +0.03 +13.04% 162 0 16.85%
ABT191018C00083500 2019-10-17 12:07PM EDT 83.50 0.10 0.14 0.16 -0.03 -23.08% 85 0 17.09%
ABT191018C00084000 2019-10-17 12:12PM EDT 84.00 0.06 0.07 0.08 -0.01 -14.29% 38 0 18.07%
ABT191018C00084500 2019-10-17 12:11PM EDT 84.50 0.03 0.04 0.05 -0.03 -50.00% 38 0 20.12%
ABT191018C00085000 2019-10-17 12:21PM EDT 85.00 0.03 0.02 0.03 0.00 - 33 0 21.88%
ABT191018C00085500 2019-10-17 9:57AM EDT 85.50 0.02 0.01 0.03 -0.01 -33.33% 6 0 25.78%
ABT191018C00086000 2019-10-17 11:04AM EDT 86.00 0.02 0.00 0.02 0.00 - 10 0 27.34%
ABT191018C00086500 2019-10-16 12:26PM EDT 86.50 0.01 0.00 0.02 -0.01 -50.00% 6 0 30.47%
ABT191018C00087000 2019-10-16 3:48PM EDT 87.00 0.01 0.00 0.01 0.00 - 19 0 30.47%
ABT191018C00087500 2019-10-17 12:26PM EDT 87.50 0.01 0.00 0.01 -0.01 -50.00% 2 0 33.59%
ABT191018C00088000 2019-10-17 9:34AM EDT 88.00 0.01 0.00 0.01 0.00 - 2 0 36.72%
ABT191018C00088500 2019-10-16 9:38AM EDT 88.50 0.02 0.09 0.03 0.00 - 2 0 52.73%
ABT191018C00089000 2019-10-16 11:13AM EDT 89.00 0.01 0.06 0.01 0.00 - 18 0 51.17%
ABT191018C00089500 2019-10-16 9:43AM EDT 89.50 0.11 0.04 0.03 0.00 - 8 0 54.30%
ABT191018C00090000 2019-10-16 3:16PM EDT 90.00 0.01 0.03 0.03 0.00 - 2 0 56.25%
ABT191018C00090500 2019-09-27 11:32AM EDT 90.50 0.04 0.00 0.05 0.00 - 3 0 57.81%
ABT191018C00091000 2019-09-24 10:25AM EDT 91.00 0.08 0.00 0.03 0.00 - 59 0 56.25%
ABT191018C00092000 2019-09-25 2:15PM EDT 92.00 0.03 - 0.03 0.00 - - 0 68.36%
ABT191018C00092500 2019-10-15 9:55AM EDT 92.50 0.01 0.00 0.03 0.00 - 2 0 64.84%
ABT191018C00095000 2019-10-15 3:45PM EDT 95.00 0.02 0.00 0.01 0.00 - 15 0 68.75%
ABT191018C00100000 2019-09-18 10:20AM EDT 100.00 0.02 0.00 0.04 0.00 - 3 0 106.25%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABT191018P00045000 2019-08-15 11:51AM EDT 45.00 0.05 0.00 0.00 0.00 - 51 0 50.00%
ABT191018P00050000 2019-08-26 3:22PM EDT 50.00 0.04 0.00 0.01 0.00 - 52 1,172 231.25%
ABT191018P00055000 2019-09-20 2:09PM EDT 55.00 0.02 0.00 0.35 0.00 - 25 0 295.31%
ABT191018P00060000 2019-10-15 11:37AM EDT 60.00 0.01 0.00 0.60 0.00 - 825 0 266.80%
ABT191018P00065000 2019-10-15 11:34AM EDT 65.00 0.01 0.00 0.26 0.00 - 75 0 178.91%
ABT191018P00067000 2019-10-14 12:13AM EDT 67.00 0.06 0.00 0.28 0.00 - - 0 162.11%
ABT191018P00069000 2019-10-16 10:58AM EDT 69.00 0.01 0.00 0.03 0.00 - 175 0 101.56%
ABT191018P00070000 2019-10-16 3:16PM EDT 70.00 0.01 0.00 0.12 0.00 - 157 0 115.23%
ABT191018P00070500 2019-10-16 10:58AM EDT 70.50 0.01 0.00 0.03 0.00 - 150 0 90.63%
ABT191018P00071000 2019-10-16 10:59AM EDT 71.00 0.01 0.00 0.03 0.00 - 225 0 87.50%
ABT191018P00071500 2019-10-16 10:58AM EDT 71.50 0.01 0.00 0.03 0.00 - 225 0 84.38%
ABT191018P00072000 2019-10-16 10:58AM EDT 72.00 0.01 0.00 0.12 0.00 - 225 0 98.44%
ABT191018P00072500 2019-10-16 10:59AM EDT 72.50 0.01 0.04 0.03 0.00 - 300 0 86.72%
ABT191018P00073000 2019-10-16 2:39PM EDT 73.00 0.01 0.02 0.03 0.00 - 1 0 78.91%
ABT191018P00073500 2019-10-15 3:42PM EDT 73.50 0.06 0.02 0.01 0.00 - 38 0 70.31%
ABT191018P00074000 2019-10-16 12:23PM EDT 74.00 0.03 0.00 0.03 0.00 - 1 0 66.41%
ABT191018P00074500 2019-10-16 3:39PM EDT 74.50 0.03 0.00 0.04 0.00 - 33 0 65.63%
ABT191018P00075000 2019-10-16 3:16PM EDT 75.00 0.01 0.00 0.05 0.00 - 209 0 64.06%
ABT191018P00076000 2019-10-17 12:00PM EDT 76.00 0.01 0.00 0.03 -0.01 -50.00% 96 0 52.34%
ABT191018P00077000 2019-10-16 1:37PM EDT 77.00 0.04 0.00 0.03 0.00 - 120 0 50.78%
ABT191018P00077500 2019-10-17 12:01PM EDT 77.50 0.01 0.01 0.03 -0.02 -66.67% 36 0 46.88%
ABT191018P00078000 2019-10-17 10:33AM EDT 78.00 0.02 0.01 0.02 -0.02 -50.00% 16 0 40.23%
ABT191018P00078500 2019-10-16 1:35PM EDT 78.50 0.10 0.00 0.03 0.00 - 97 0 39.06%
ABT191018P00079000 2019-10-17 12:14PM EDT 79.00 0.03 0.02 0.03 -0.04 -57.14% 58 0 35.16%
ABT191018P00079500 2019-10-17 11:56AM EDT 79.50 0.02 0.02 0.03 -0.09 -81.82% 119 0 31.25%
ABT191018P00080000 2019-10-17 11:42AM EDT 80.00 0.04 0.03 0.04 -0.12 -75.00% 51 0 28.91%
ABT191018P00080500 2019-10-17 11:13AM EDT 80.50 0.06 0.05 0.05 -0.17 -73.91% 33 0 25.98%
ABT191018P00081000 2019-10-17 12:20PM EDT 81.00 0.07 0.07 0.08 -0.28 -80.00% 104 0 24.41%
ABT191018P00081500 2019-10-17 11:41AM EDT 81.50 0.17 0.10 0.11 -0.35 -67.31% 90 0 21.49%
ABT191018P00082000 2019-10-17 12:00PM EDT 82.00 0.29 0.19 0.21 -0.48 -62.34% 615 0 21.09%
ABT191018P00082500 2019-10-17 11:30AM EDT 82.50 0.53 0.33 0.37 -0.51 -49.04% 37 0 20.70%
ABT191018P00083000 2019-10-17 11:08AM EDT 83.00 0.62 0.61 0.62 -0.71 -53.38% 37 0 21.00%
ABT191018P00083500 2019-10-17 10:15AM EDT 83.50 1.25 0.93 0.97 -0.48 -27.75% 7 0 22.46%
ABT191018P00084000 2019-10-17 10:04AM EDT 84.00 2.16 1.34 1.42 +0.24 +12.50% 44 0 26.47%
ABT191018P00084500 2019-10-16 12:41PM EDT 84.50 2.37 1.82 1.88 0.00 - 28 0 29.88%
ABT191018P00085000 2019-10-17 12:12PM EDT 85.00 2.48 2.32 2.38 +0.66 +36.26% 24 0 35.16%
ABT191018P00085500 2019-10-16 3:04PM EDT 85.50 3.60 2.82 2.97 0.00 - 2 0 46.29%
ABT191018P00086000 2019-10-01 9:41AM EDT 86.00 3.15 3.15 3.40 0.00 - 16 0 46.58%
ABT191018P00086500 2019-10-16 9:42AM EDT 86.50 6.31 3.45 4.00 0.00 - 2 0 58.50%
ABT191018P00087000 2019-10-01 9:59AM EDT 87.00 3.70 4.15 4.50 0.00 - 8 0 63.48%
ABT191018P00087500 2019-10-17 10:49AM EDT 87.50 5.05 4.70 4.95 -0.73 -12.63% 7 0 53.52%
ABT191018P00088000 2019-09-30 12:12AM EDT 88.00 5.75 5.20 5.55 0.00 - - 0 62.70%
ABT191018P00088500 2019-09-24 9:34AM EDT 88.50 5.25 5.60 6.05 0.00 - - 0 61.52%
ABT191018P00089000 2019-09-24 9:34AM EDT 89.00 5.65 6.05 6.50 0.00 - - 0 58.59%
ABT191018P00089500 2019-10-01 2:32PM EDT 89.50 7.80 6.70 7.15 0.00 - - 0 79.98%
ABT191018P00090000 2019-10-16 1:58PM EDT 90.00 9.20 7.25 7.50 0.00 - 80 0 79.10%
ABT191018P00091000 2019-09-24 3:54PM EDT 91.00 8.85 8.15 8.60 0.00 - - 0 86.72%
ABT191018P00092000 2019-09-30 12:12AM EDT 92.00 9.65 9.10 9.75 0.00 - - 0 100.00%
ABT191018P00092500 2019-10-16 1:58PM EDT 92.50 11.70 9.50 10.40 0.00 - 80 66 106.45%
ABT191018P00095000 2019-09-10 2:25PM EDT 95.00 12.62 13.25 17.25 0.00 - 1 1 292.48%
ABT191018P00100000 2019-09-20 2:06PM EDT 100.00 16.83 17.05 18.00 0.00 - - 2 168.75%