![Abbott Laboratories](/common/images/company/NY_ABT.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
94.00 | 9.35 | 10.80 | 8.81 | 10.075 | 0.00 | 0.00 % | 0 | 1 | - |
95.00 | 8.35 | 9.05 | 8.55 | 8.70 | 1.20 | 16.33 % | 4 | 0 | 13:56:21 |
96.00 | 6.45 | 8.90 | 7.60 | 7.675 | 0.00 | 0.00 % | 0 | 1 | - |
97.00 | 6.05 | 7.60 | 4.75 | 6.825 | 0.00 | 0.00 % | 0 | 2 | - |
98.00 | 5.60 | 6.25 | 3.05 | 5.925 | 0.00 | 0.00 % | 0 | 11 | - |
99.00 | 4.65 | 5.10 | 4.65 | 4.875 | 0.85 | 22.37 % | 2 | 144 | 13:00:43 |
100.00 | 3.80 | 4.10 | 4.05 | 3.95 | 1.20 | 42.11 % | 27 | 293 | 11:02:30 |
101.00 | 2.98 | 3.20 | 3.05 | 3.09 | 0.99 | 48.06 % | 28 | 285 | 10:59:35 |
102.00 | 2.21 | 2.50 | 2.11 | 2.355 | 0.56 | 36.13 % | 39 | 357 | 14:38:45 |
103.00 | 1.60 | 1.65 | 1.65 | 1.625 | 0.55 | 50.00 % | 44 | 1,098 | 14:44:58 |
104.00 | 1.08 | 1.12 | 1.10 | 1.10 | 0.32 | 41.03 % | 307 | 284 | 14:44:57 |
105.00 | 0.70 | 0.74 | 0.66 | 0.72 | 0.18 | 37.50 % | 198 | 2,708 | 14:40:38 |
106.00 | 0.43 | 0.48 | 0.44 | 0.455 | 0.07 | 18.92 % | 132 | 585 | 14:44:57 |
107.00 | 0.26 | 0.31 | 0.23 | 0.285 | -0.01 | -4.17 % | 382 | 286 | 14:19:37 |
108.00 | 0.13 | 0.18 | 0.14 | 0.155 | -0.05 | -26.32 % | 34 | 502 | 14:20:11 |
109.00 | 0.08 | 0.12 | 0.09 | 0.10 | -0.03 | -25.00 % | 124 | 327 | 14:20:31 |
110.00 | 0.02 | 0.10 | 0.08 | 0.06 | -0.01 | -11.11 % | 121 | 208 | 13:22:46 |
111.00 | 0.03 | 0.05 | 0.05 | 0.04 | -0.02 | -28.57 % | 8 | 146 | 13:15:11 |
112.00 | 0.01 | 0.10 | 0.08 | 0.055 | 0.01 | 14.29 % | 10 | 154 | 11:10:24 |
113.00 | 0.01 | 0.03 | 0.03 | 0.02 | -0.08 | -72.73 % | 95 | 144 | 13:47:52 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
94.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.33 % | 13 | 74 | 13:57:45 |
95.00 | 0.01 | 0.05 | 0.04 | 0.03 | -0.06 | -60.00 % | 26 | 287 | 14:11:27 |
96.00 | 0.01 | 0.09 | 0.04 | 0.05 | -0.10 | -71.43 % | 9 | 195 | 12:51:14 |
97.00 | 0.01 | 0.10 | 0.09 | 0.055 | -0.11 | -55.00 % | 51 | 329 | 10:35:12 |
98.00 | 0.06 | 0.10 | 0.09 | 0.08 | -0.19 | -67.86 % | 17 | 228 | 13:59:16 |
99.00 | 0.12 | 0.15 | 0.13 | 0.135 | -0.33 | -71.74 % | 275 | 2,104 | 14:40:11 |
100.00 | 0.18 | 0.23 | 0.23 | 0.205 | -0.46 | -66.67 % | 65 | 1,148 | 14:07:44 |
101.00 | 0.33 | 0.39 | 0.39 | 0.36 | -0.61 | -61.00 % | 257 | 230 | 14:40:31 |
102.00 | 0.56 | 0.62 | 0.66 | 0.59 | -0.65 | -49.62 % | 798 | 491 | 14:40:46 |
103.00 | 0.92 | 0.97 | 1.17 | 0.945 | -0.74 | -38.74 % | 6 | 551 | 11:29:31 |
104.00 | 1.39 | 1.46 | 1.48 | 1.425 | -1.01 | -40.56 % | 21 | 1,387 | 14:34:31 |
105.00 | 2.02 | 2.07 | 2.98 | 2.045 | -0.47 | -13.62 % | 1 | 331 | 09:59:47 |
106.00 | 2.55 | 2.94 | 3.23 | 2.745 | -1.17 | -26.59 % | 12 | 83 | 12:27:06 |
107.00 | 3.45 | 3.80 | 3.30 | 3.625 | 0.00 | 0.00 % | 0 | 21 | - |
108.00 | 4.40 | 4.70 | 6.90 | 4.55 | 0.00 | 0.00 % | 0 | 22 | - |
109.00 | 5.05 | 5.65 | 8.71 | 5.35 | 0.00 | 0.00 % | 0 | 3 | - |
110.00 | 6.35 | 8.10 | 5.40 | 7.225 | 0.00 | 0.00 % | 0 | 8 | - |
111.00 | 6.00 | 9.50 | 0.00 | 7.75 | 0.00 | 0.00 % | 0 | 0 | - |
112.00 | 7.30 | 9.05 | 9.10 | 8.175 | 0.00 | 0.00 % | 0 | 3 | - |
113.00 | 8.15 | 10.95 | 10.00 | 9.55 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.