Log in
NYSE:ABT

Abbott Laboratories Options Chain and Prices

$106.86
+0.20 (+0.19 %)
(As of 09/18/2020 09:15 PM ET)
Add
Compare
Today's Range
$106.14
Now: $106.86
$107.99
50-Day Range
$99.06
MA: $103.46
$111.29
52-Week Range
$61.61
Now: $106.86
$114.19
Volume7.62 million shs
Average Volume7.44 million shs
Market Capitalization$189.20 billion
P/E Ratio61.77
Dividend Yield1.35%
Beta0.96

Options Chain

Abbott Laboratories (NYSE:ABT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$145.00$0.000Call0000
(+0)
0.00
9/25/2020$140.00$0.000Call000104
(+0)
0.00
9/25/2020$135.00$0.000Call10139
(+0)
0.635580.01
9/25/2020$134.00$0.000Call0000
(+0)
0.00
9/25/2020$133.00$0.000Call0000
(+0)
0.00
9/25/2020$132.00$0.000Call0000
(+0)
0.00
9/25/2020$131.00$0.000Call0003
(+0)
0.00
9/25/2020$130.00$0.125Call0007
(+0)
0.743379
(+0.043453)
0.0319790
9/25/2020$129.00$0.000Call0000
(+0)
0.00
9/25/2020$128.00$0.000Call0000
(+0)
0.00
9/25/2020$127.00$0.000Call0000
(+0)
0.00
9/25/2020$126.00$0.000Call0001
(+0)
0.00
9/25/2020$125.00$0.000Call00012
(+0)
0.00
9/25/2020$124.00$0.000Call0001
(+0)
0.00
9/25/2020$123.00$0.000Call0004
(+0)
0.00
9/25/2020$122.00$0.000Call0001
(+1)
0.00
9/25/2020$121.00$0.000Call0009
(+0)
0.00
9/25/2020$120.00$0.035Call30120484
(-2)
0.39049
(+0.021349)
0.0171159
9/25/2020$119.00$0.000Call00026
(+0)
0.00
9/25/2020$118.00$0.000Call00025
(+0)
0.00
9/25/2020$117.00$0.050Call1421075
(+0)
0.335233
(+0.016189)
0.0268475
9/25/2020$116.00$0.000Call00011
(+0)
0.00
9/25/2020$115.00$0.075Call795217209
(+6)
0.303906
(+0.022296)
0.04243916
9/25/2020$114.00$0.000Call262780
(-3)
0.279182
(-0.003631)
0.012
9/25/2020$113.00$0.215Call860247
(+32)
0.310299
(-0.039846)
0.1005546
9/25/2020$112.00$0.175Call613014217
(-2)
0.257812
(-0.024749)
0.09719422
9/25/2020$111.00$0.230Call2941124132
(+2)
0.242188
(-0.03789)
0.13215663
9/25/2020$110.00$0.695Call2783636419
(+3)
0.310152
(+0.065647)
0.25701852
9/25/2020$109.00$0.835Call822216103
(+1)
0.284117
(-0.041361)
0.31418331
9/25/2020$108.00$0.000Call15378414
(+12)
0.273691
(-0.039137)
0.035
9/25/2020$107.00$1.970Call1917970261
(+5)
0.345136
(+0.069489)
0.49868758
9/25/2020$106.00$2.255Call521614152
(+29)
0.30473
(+0.010835)
0.58426229
9/25/2020$105.00$3.085Call4758143
(+6)
0.345123
(+0.050503)
0.65228312
9/25/2020$104.00$3.375Call212892
(-1)
0.264394
(-0.056032)
0.7762225
9/25/2020$103.00$3.350Call110267
(+0)
0.01.01
9/25/2020$102.00$5.875Call00088
(+0)
0.485174
(+0.196913)
0.7662370
9/25/2020$101.00$6.550Call000278
(+0)
0.461732
(+0.181996)
0.819680
9/25/2020$100.00$7.075Call52501153
(+1)
0.3576580.91383
9/25/2020$99.50$7.500Call00014
(+0)
0.3410060.9376020
9/25/2020$99.00$7.925Call00025
(+0)
0.3080480.9650420
9/25/2020$98.50$8.525Call00026
(+0)
0.39263
(-0.082314)
0.9364430
9/25/2020$98.00$8.825Call0005
(+0)
0
9/25/2020$97.50$9.500Call00010
(+0)
0.4157530.9474990
9/25/2020$97.00$9.875Call0001
(+0)
0.299727
(-0.018183)
0.9906960
9/25/2020$96.50$10.250Call0004
(+0)
0.01.00
9/25/2020$96.00$10.750Call0000
(+0)
0.01.00
9/25/2020$95.00$11.650Call0009
(+4)
0.01.00
9/25/2020$94.00$12.750Call00010
(+0)
0
9/25/2020$90.00$16.925Call30033
(-2)
0.6096630.9810583
9/25/2020$85.00$21.800Call000112
(-4)
0
9/25/2020$80.00$26.900Call0006
(+0)
0.9095820.9908940
9/25/2020$75.00$31.750Call0001
(+0)
0
9/25/2020$70.00$36.950Call0000
(+0)
1.407620.9883240
9/25/2020$65.00$41.100Call0000
(+0)
0.01.00
9/25/2020$60.00$47.025Call0000
(+0)
2.036210.985660
9/25/2020$55.00$52.000Call0001
(+0)
2.268530.9884360
9/25/2020$145.00$37.850Put0000
(+0)
0
9/25/2020$140.00$32.875Put0000
(+0)
0
9/25/2020$135.00$27.925Put0000
(+0)
0
9/25/2020$134.00$27.025Put0000
(+0)
0
9/25/2020$133.00$26.050Put0000
(+0)
0
9/25/2020$132.00$25.150Put0000
(+0)
0.585645
(-0.36786)
-0.9959070
9/25/2020$131.00$24.150Put0000
(+0)
0.56875
(-0.332117)
-0.9957530
9/25/2020$130.00$23.025Put0000
(+0)
0
9/25/2020$129.00$22.100Put0000
(+0)
0
9/25/2020$128.00$21.150Put0000
(+0)
0.503125
(-0.239916)
-0.9958560
9/25/2020$127.00$20.050Put0000
(+0)
0
9/25/2020$126.00$19.050Put0000
(+0)
0
9/25/2020$125.00$18.100Put0000
(+0)
0
9/25/2020$124.00$17.200Put0000
(+0)
0.525-0.9787940
9/25/2020$123.00$15.900Put0000
(+0)
0
9/25/2020$122.00$14.800Put0002
(+0)
0
9/25/2020$121.00$14.125Put0000
(+0)
0
9/25/2020$120.00$12.875Put0003
(+0)
0
9/25/2020$119.00$11.800Put0000
(+0)
0
9/25/2020$118.00$10.925Put0002
(+0)
0
9/25/2020$117.00$10.025Put00027
(+0)
0
9/25/2020$116.00$9.225Put0000
(+0)
0.34043
(-0.014375)
-0.95860
9/25/2020$115.00$7.950Put00010
(+0)
0
9/25/2020$114.00$7.175Put00015
(+0)
0.240393
(-0.058697)
-0.9743490
9/25/2020$113.00$6.550Put21133
(+0)
0.377344
(+0.029817)
-0.8547122
9/25/2020$112.00$4.725Put10097
(-4)
1
9/25/2020$111.00$5.000Put60067
(+20)
0.396523
(+0.145446)
-0.7490171
9/25/2020$110.00$3.195Put221110
(+0)
0.136814
(-0.12087)
-0.9378213
9/25/2020$109.00$3.170Put30017
(+6)
0.320136
(-0.034489)
-0.6647762
9/25/2020$108.00$2.170Put40360
(+7)
0.258007
(-0.017684)
-0.6105792
9/25/2020$107.00$2.285Put372189
(-1)
0.376575
(+0.026247)
-0.49951816
9/25/2020$106.00$0.000Put71238
(-2)
0.253191
(-0.168941)
0.06
9/25/2020$105.00$0.835Put161217576
(+26)
0.271674
(-0.043041)
-0.31356742
9/25/2020$104.00$0.695Put1085162
(+2)
0.303125
(-0.017916)
-0.25140310
9/25/2020$103.00$0.410Put70131664
(-5)
0.288249
(+0.050487)
-0.17322517
9/25/2020$102.00$0.000Put1082097
(-4)
0.2899
(+0.010341)
0.012
9/25/2020$101.00$0.000Put4201191
(+1)
0.306769
(-0.007946)
0.012
9/25/2020$100.00$0.120Put1301276
(+0)
0.31308-0.0583214
9/25/2020$99.50$0.000Put00025
(+0)
0.00
9/25/2020$99.00$0.000Put00094
(-1)
0.00
9/25/2020$98.50$0.000Put000102
(+0)
0.00
9/25/2020$98.00$0.000Put300052
(+0)
0.3516830.09
9/25/2020$97.50$0.000Put00075
(+0)
0.00
9/25/2020$97.00$0.000Put00061
(+0)
0.00
9/25/2020$96.50$0.000Put00020
(+0)
0.00
9/25/2020$96.00$0.000Put00025
(+0)
0.00
9/25/2020$95.00$0.000Put00041
(-2)
0.00
9/25/2020$94.00$0.000Put00021
(+0)
0.00
9/25/2020$90.00$0.005Put202193
(-4)
0.459375
(-0.027344)
-0.0026561
9/25/2020$85.00$0.000Put00013
(+0)
0.00
9/25/2020$80.00$0.000Put0000
(+0)
0.00
9/25/2020$75.00$0.000Put0000
(+0)
0.00
9/25/2020$70.00$0.000Put0003
(+0)
0.00
9/25/2020$65.00$0.000Put0000
(+0)
0.00
9/25/2020$60.00$0.000Put0000
(+0)
0.00
9/25/2020$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.