Abbott Laboratories (ABT) Options Chain & Prices

Abbott Laboratories logo
$131.83 +1.34 (+1.03%)
Closing price 02/13/2025 03:59 PM Eastern
Extended Trading
$132.04 +0.20 (+0.15%)
As of 02/13/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ABT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/14/2025$106.00$25.854Call1 - - 3
(+2)
114.34%
(+33.42%)
0.9998241
2/14/2025$107.00$24.854Call1 - - 4
(+2)
110.66%
(+32.64%)
0.99981
2/14/2025$108.00$23.855Call2 - - 1
(+0)
106.98%
(+31.85%)
0.9997692
2/14/2025$109.00$22.855Call3 - - 1
(+0)
103.30%
(+31.10%)
0.9997343
2/14/2025$110.00$21.856Call3 - - 6
(+0)
99.64%
(+30.33%)
0.9996973
2/14/2025$111.00$20.856Call2 - - 7
(+1)
96.54%
(+29.47%)
0.9996212
2/14/2025$112.00$19.857Call1 - - 23
(+0)
96.39%
(+29.26%)
0.9993321
2/14/2025$113.00$18.859Call6 - - 11
(+2)
97.97%
(+29.59%)
0.9986076
2/14/2025$114.00$17.862Call1 - - 6
(+2)
97.87%
(+29.26%)
0.9976371
2/14/2025$115.00$16.865Call9 - 517
(+0)
96.09%
(+28.55%)
0.9966025
2/14/2025$116.00$15.867Call4 - - 10
(+1)
93.30%
(+27.68%)
0.9954894
2/14/2025$117.00$14.870Call3 - - 29
(+0)
89.87%
(+26.76%)
0.9942833
2/14/2025$118.00$13.873Call3 - - 22
(+0)
86.00%
(+25.77%)
0.9929493
2/14/2025$119.00$12.876Call2 - - 50
(+1)
81.79%
(+24.76%)
0.991442
2/14/2025$120.00$11.879Call1 - - 39
(-6)
77.31%
(+23.73%)
0.9897141
2/14/2025$122.00$0.024Put1 - - 4076
(-1)
67.74%
(+21.67%)
-0.014661
2/14/2025$123.00$0.027Put14 - - 393
(+0)
62.69%
(+20.66%)
-0.0175971
2/14/2025$123.00$8.889Call1 - - 5
(+0)
62.69%
(+20.66%)
0.9823511
2/14/2025$124.00$0.031Put2 - 2149
(+0)
57.51%
(+19.68%)
-0.0212881
2/14/2025$124.00$7.893Call1 - - 97
(+0)
57.51%
(+19.68%)
0.9786661
2/14/2025$125.00$0.035Put5 - - 588
(-1)
52.18%
(+18.74%)
-0.0260923
2/14/2025$125.00$6.898Call2 - - 244
(-2)
52.18%
(+18.74%)
0.9738642
2/14/2025$126.00$5.904Call504 - 221
(-1)
46.73%
(+17.79%)
0.9673559
2/14/2025$127.00$0.048Put4 - - 3664
(+37)
41.14%
(+16.23%)
-0.0418682
2/14/2025$127.00$4.912Call8 - - 55
(+0)
41.14%
(+16.25%)
0.9580954
2/14/2025$128.00$0.058Put1,007449561124
(-11)
35.39%
(+13.19%)
-0.05590671
2/14/2025$128.00$3.922Call42 - 157
(-15)
35.39%
(+13.19%)
0.9440493
2/14/2025$130.00$0.109Put4773176
(-1)
24.01%
(+4.41%)
-0.1309912
2/14/2025$130.00$1.975Call93578257
(+0)
24.01%
(+4.41%)
0.86898718
2/14/2025$131.00$0.230Put5613640
(+2)
20.18%
(+1.13%)
-0.26822712
2/14/2025$131.00$1.096Call1293525189
(-7)
20.18%
(+1.38%)
0.7318739
2/14/2025$132.00$0.593Put37191746
(+0)
18.75%
(-0.23%)
-0.5430176
2/14/2025$132.00$0.458Call30678151453
(-9)
18.75%
(-0.23%)
0.46167265
2/14/2025$133.00$0.158Call8163713802142
(-191)
18.49%
(-1.24%)
0.207545129
2/14/2025$134.00$0.057Call20 - 10240
(+0)
21.74%
(+0.03%)
0.0836545
2/14/2025$135.00$0.022Call24113124
(-11)
24.15%
(-0.02%)
0.0342064
2/14/2025$136.00$0.009Call1 - 154
(-1)
26.65%
(-0.10%)
0.0149031
2/14/2025$140.00$0.001Call1 - 1115
(+0)
37.03%
(+0.16%)
0.0011771
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ABT) was last updated on 2/14/2025 by MarketBeat.com Staff
From Our Partners