NYSE - Delayed Quote USD
Abbott Laboratories (ABT)
134.80
+1.45
+(1.09%)
At close: May 16 at 4:00:02 PM EDT
134.01
-0.79
(-0.59%)
After hours: May 16 at 7:55:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250523C00110000 | 5/1/2025 3:37 PM | 110 | 21.60 | 24.60 | 25.25 | 0.00 | 0.00% | - | 1 | 81.45% |
| ABT250523C00119000 | 5/15/2025 11:53 AM | 119 | 12.89 | 15.60 | 16.25 | 0.00 | 0.00% | 1 | 2 | 54.00% |
| ABT250523C00120000 | 5/13/2025 10:14 AM | 120 | 11.50 | 14.60 | 15.30 | 0.00 | 0.00% | 4 | 1 | 52.73% |
| ABT250523C00121000 | 4/16/2025 10:21 AM | 121 | 13.10 | 13.60 | 14.30 | 0.00 | 0.00% | 2 | 1 | 65.43% |
| ABT250523C00122000 | 5/14/2025 12:40 PM | 122 | 7.41 | 12.65 | 13.25 | 0.00 | 0.00% | 2 | 4 | 59.96% |
| ABT250523C00124000 | 4/21/2025 3:33 PM | 124 | 7.57 | 10.65 | 11.35 | 0.00 | 0.00% | - | 1 | 55.66% |
| ABT250523C00125000 | 5/16/2025 12:56 PM | 125 | 10.06 | 9.70 | 10.35 | 2.70 | 36.68% | 8 | 9 | 51.81% |
| ABT250523C00126000 | 4/30/2025 10:39 AM | 126 | 5.32 | 8.70 | 9.30 | 0.00 | 0.00% | 3 | 5 | 46.48% |
| ABT250523C00127000 | 5/16/2025 1:12 PM | 127 | 8.13 | 7.70 | 8.40 | 2.71 | 50.00% | 1 | 13 | 45.26% |
| ABT250523C00128000 | 5/15/2025 1:18 PM | 128 | 6.06 | 6.75 | 7.45 | 0.70 | 13.06% | 3 | 187 | 42.38% |
| ABT250523C00129000 | 5/15/2025 10:17 AM | 129 | 3.85 | 6.05 | 6.30 | 0.00 | 0.00% | 6 | 191 | 34.72% |
| ABT250523C00130000 | 5/16/2025 10:44 AM | 130 | 4.56 | 5.00 | 5.40 | 0.53 | 13.15% | 1 | 227 | 32.81% |
| ABT250523C00131000 | 5/16/2025 2:54 PM | 131 | 4.62 | 4.30 | 4.50 | 1.22 | 35.88% | 3 | 331 | 30.42% |
| ABT250523C00132000 | 5/16/2025 2:54 PM | 132 | 3.82 | 3.50 | 4.20 | 1.10 | 40.44% | 42 | 316 | 37.53% |
| ABT250523C00133000 | 5/16/2025 3:36 PM | 133 | 2.74 | 2.59 | 2.97 | 0.56 | 25.69% | 35 | 338 | 28.30% |
| ABT250523C00134000 | 5/16/2025 3:50 PM | 134 | 2.16 | 1.91 | 2.24 | 0.65 | 43.05% | 197 | 165 | 26.37% |
| ABT250523C00135000 | 5/16/2025 3:59 PM | 135 | 1.58 | 1.35 | 1.74 | 0.45 | 39.82% | 886 | 522 | 26.64% |
| ABT250523C00136000 | 5/16/2025 3:09 PM | 136 | 1.14 | 1.04 | 1.33 | 0.34 | 42.50% | 23 | 193 | 26.98% |
| ABT250523C00137000 | 5/16/2025 3:15 PM | 137 | 0.75 | 0.68 | 0.79 | 0.20 | 36.36% | 27 | 188 | 23.93% |
| ABT250523C00138000 | 5/16/2025 2:49 PM | 138 | 0.46 | 0.34 | 0.51 | 0.10 | 27.78% | 9 | 35 | 23.44% |
| ABT250523C00139000 | 5/16/2025 3:43 PM | 139 | 0.30 | 0.12 | 0.34 | 0.20 | 200.00% | 13 | 79 | 23.68% |
| ABT250523C00140000 | 5/16/2025 2:14 PM | 140 | 0.19 | 0.16 | 0.20 | 0.04 | 26.67% | 64 | 103 | 23.29% |
| ABT250523C00141000 | 5/16/2025 3:44 PM | 141 | 0.06 | 0.07 | 0.13 | -0.04 | -40.00% | 70 | 17 | 23.73% |
| ABT250523C00142000 | 5/13/2025 2:47 PM | 142 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 2 | 18 | 26.56% |
| ABT250523C00145000 | 5/9/2025 10:50 AM | 145 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 26 | 51.71% |
| ABT250523C00146000 | 4/16/2025 11:56 AM | 146 | 0.42 | 0.00 | 0.11 | 0.00 | 0.00% | - | 1 | 35.94% |
| ABT250523C00150000 | 5/5/2025 1:11 PM | 150 | 0.36 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 67.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT250523P00070000 | 5/2/2025 3:39 PM | 70 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 1 | 254.30% |
| ABT250523P00105000 | 5/5/2025 11:42 AM | 105 | 0.25 | 0.00 | 0.64 | 0.00 | 0.00% | 3 | 13 | 114.65% |
| ABT250523P00110000 | 5/16/2025 11:35 AM | 110 | 0.16 | 0.00 | 1.27 | -0.03 | -15.79% | 2 | 4 | 112.74% |
| ABT250523P00112000 | 5/5/2025 3:11 PM | 112 | 0.22 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 4 | 104.88% |
| ABT250523P00113000 | 4/28/2025 10:00 AM | 113 | 0.22 | 0.00 | 1.27 | 0.00 | 0.00% | 100 | 201 | 100.98% |
| ABT250523P00114000 | 5/12/2025 9:33 AM | 114 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 3 | 97.07% |
| ABT250523P00115000 | 5/5/2025 11:42 AM | 115 | 0.30 | 0.00 | 1.04 | 0.00 | 0.00% | 3 | 104 | 88.57% |
| ABT250523P00116000 | 4/30/2025 9:51 AM | 116 | 0.64 | 0.00 | 0.84 | 0.00 | 0.00% | - | 1 | 80.57% |
| ABT250523P00118000 | 4/28/2025 12:02 PM | 118 | 0.49 | 0.00 | 1.28 | 0.00 | 0.00% | 2 | 0 | 81.74% |
| ABT250523P00119000 | 5/6/2025 12:00 PM | 119 | 0.18 | 0.00 | 1.28 | 0.00 | 0.00% | 3 | 26 | 77.83% |
| ABT250523P00120000 | 5/15/2025 9:57 AM | 120 | 0.05 | 0.00 | 1.28 | -0.01 | -16.67% | 1 | 203 | 73.93% |
| ABT250523P00121000 | 5/8/2025 3:55 PM | 121 | 0.30 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 3 | 70.22% |
| ABT250523P00123000 | 5/15/2025 10:40 AM | 123 | 0.15 | 0.02 | 0.64 | 0.00 | 0.00% | 3 | 25 | 51.86% |
| ABT250523P00124000 | 5/16/2025 2:13 PM | 124 | 0.07 | 0.05 | 0.32 | -0.41 | -85.42% | 8 | 10 | 47.95% |
| ABT250523P00125000 | 5/16/2025 9:54 AM | 125 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 2 | 47 | 39.65% |
| ABT250523P00126000 | 5/16/2025 3:04 PM | 126 | 0.12 | 0.08 | 0.15 | -0.14 | -53.85% | 76 | 156 | 34.08% |
| ABT250523P00127000 | 5/16/2025 3:51 PM | 127 | 0.15 | 0.12 | 0.17 | -0.18 | -54.55% | 5 | 30 | 31.79% |
| ABT250523P00128000 | 5/16/2025 3:04 PM | 128 | 0.20 | 0.17 | 0.22 | -0.40 | -66.67% | 98 | 48 | 30.42% |
| ABT250523P00129000 | 5/16/2025 3:33 PM | 129 | 0.45 | 0.23 | 0.29 | -0.15 | -25.00% | 40 | 283 | 29.15% |
| ABT250523P00130000 | 5/16/2025 2:49 PM | 130 | 0.32 | 0.32 | 0.38 | -0.45 | -58.44% | 15 | 75 | 27.78% |
| ABT250523P00131000 | 5/16/2025 3:52 PM | 131 | 0.49 | 0.45 | 0.51 | -0.51 | -51.00% | 17 | 116 | 26.61% |
| ABT250523P00132000 | 5/16/2025 3:35 PM | 132 | 0.72 | 0.62 | 1.07 | -0.94 | -56.63% | 98 | 107 | 32.13% |
| ABT250523P00133000 | 5/16/2025 3:55 PM | 133 | 0.92 | 0.86 | 0.97 | -1.14 | -55.34% | 84 | 38 | 25.15% |
| ABT250523P00134000 | 5/16/2025 3:29 PM | 134 | 1.31 | 1.14 | 1.46 | -1.47 | -52.88% | 666 | 42 | 26.66% |
| ABT250523P00135000 | 5/16/2025 2:42 PM | 135 | 1.65 | 1.60 | 1.72 | -1.26 | -43.30% | 53 | 287 | 23.44% |
| ABT250523P00136000 | 5/16/2025 3:36 PM | 136 | 2.31 | 2.13 | 2.26 | -1.24 | -34.93% | 17 | 4 | 22.95% |
| ABT250523P00141000 | 5/7/2025 2:57 PM | 141 | 6.95 | 5.90 | 6.55 | 0.00 | 0.00% | - | 0 | 30.91% |
| ABT250523P00155000 | 5/2/2025 3:26 PM | 155 | 21.00 | 19.90 | 20.55 | 0.00 | 0.00% | 35 | 0 | 70.70% |
Related Tickers
MDT Medtronic plc
86.44
+0.38%
BSX Boston Scientific Corporation
106.04
+1.13%
SYK Stryker Corporation
394.21
+0.51%
DXCM DexCom, Inc.
85.48
-0.22%
EW Edwards Lifesciences Corporation
78.00
+1.46%
PODD Insulet Corporation
324.75
+0.85%
SENS Senseonics Holdings, Inc.
0.5300
-3.60%
TMDX TransMedics Group, Inc.
121.58
-0.19%
ZBH Zimmer Biomet Holdings, Inc.
96.95
+0.23%
STE STERIS plc
251.59
+1.91%