Log in

Abbott Laboratories Options Chain (NYSE:ABT)

$81.78
-0.20 (-0.24 %)
(As of 10/17/2019 06:00 AM ET)
Today's Range
$79.65
Now: $81.78
$83.69
50-Day Range
$78.83
MA: $82.90
$86.04
52-Week Range
$65.44
Now: $81.78
$88.76
Volume10.76 million shs
Average Volume4.15 million shs
Market Capitalization$144.54 billion
P/E Ratio26.52
Dividend Yield1.60%
Beta1.13

Options Chain

Abbott Laboratories (NYSE:ABT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$120.00$0.015Call001.91999 (-0.038258)0.004313
10/18/2019$115.00$0.015Call001.77188 (+0.043755)0.005654
10/18/2019$110.00$0.015Call001.53139 (-0.087255)0.005265
10/18/2019$105.00$0.015Call001.318490.006014
10/18/2019$100.00$0.005Call0500.9714360.002887
10/18/2019$95.00$0.005Call0338 (-7)0.746739 (+0.043333)0.003658
10/18/2019$92.50$0.005Call01860.634375 (+0.023651)0.004684
10/18/2019$92.00$0.005Call0110.602570.004444
10/18/2019$91.00$0.005Call0740.5526760.004809
10/18/2019$90.50$0.005Call0940.527252 (+0.011925)0.005014
10/18/2019$90.00$0.005Call2864 (+160)0.501604 (-0.036575)0.005245
10/18/2019$89.50$0.060Call810 (+8)0.680252 (-0.138148)0.03878
10/18/2019$89.00$0.005Call2064 (+22)0.449422 (-0.082544)0.005791
10/18/2019$88.50$0.015Call2112 (+72)0.484951 (-0.048264)0.014621
10/18/2019$88.00$0.005Call71195 (+70)0.395975 (-0.116878)0.006493
10/18/2019$87.50$0.010Call365,278 (+25)0.401673 (-0.120157)0.012009
10/18/2019$87.00$0.005Call19281 (+185)0.341056 (-0.169631)0.007429
10/18/2019$86.50$0.010Call121464 (+383)0.34202 (-0.146473)0.013859
10/18/2019$86.00$0.020Call270364 (+251)0.345526 (-0.139457)0.025469
10/18/2019$85.50$0.030Call58207 (+62)0.334504 (-0.161115)0.037402
10/18/2019$85.00$0.035Call7084,133 (+133)0.307123 (-0.193817)0.046029
10/18/2019$84.50$0.045Call1,3543,885 (+3412)0.28361 (-0.218147)0.061162
10/18/2019$84.00$0.075Call1,2493,412 (+1222)0.275242 (-0.234685)0.096558
10/18/2019$83.50$0.140Call5901,556 (+1210)0.27841 (-0.237914)0.159459
10/18/2019$83.00$0.225Call5032,666 (+1519)0.2724 (-0.24509)0.235374
10/18/2019$82.50$0.365Call6881,638 (+217)0.272914 (-0.244125)0.33696
10/18/2019$82.00$0.565Call1,9331,485 (+1126)0.275824 (-0.250745)0.452883
10/18/2019$81.50$0.845Call263347 (+62)0.287545 (-0.238231)0.56932
10/18/2019$81.00$1.170Call395556 (-64)0.295218 (-0.247065)0.674462
10/18/2019$80.50$1.580Call392306 (-10)0.322907 (-0.226308)0.750002
10/18/2019$80.00$1.995Call3241,054 (-105)0.338054 (-0.217473)0.814434
10/18/2019$79.50$2.440Call813240.357564 (-0.193876)0.860781
10/18/2019$79.00$2.905Call148280 (+50)0.38123 (-0.194083)0.892849
10/18/2019$78.50$3.375Call21970.400241 (-0.205739)0.919021
10/18/2019$78.00$3.950Call10610.523138 (-0.482212)0.893067
10/18/2019$77.50$4.300Call0126 (+2)0.353818 (-0.260894)0.980673
10/18/2019$77.00$5.100Call0340.753516 (-0.082305)0.866232
10/18/2019$76.00$5.975Call0640.750042 (-0.003844)0.911344
10/18/2019$75.00$6.750Call183001
10/18/2019$74.50$7.350Call000.716487 (-0.225236)0.962916
10/18/2019$74.00$7.925Call000.885153 (-0.214997)0.94055
10/18/2019$73.50$8.325Call000.738013 (-0.395957)0.976285
10/18/2019$73.00$8.825Call01 (+1)0.7779190.977366
10/18/2019$72.50$9.325Call000.817828 (-0.290572)0.978353
10/18/2019$72.00$9.850Call000.928487 (-0.164633)0.970514
10/18/2019$71.50$10.350Call000.970948 (-0.267722)0.971666
10/18/2019$71.00$10.800Call000.821094 (-0.574046)0.990789
10/18/2019$70.50$11.375Call001.11738 (-0.308952)0.966859
10/18/2019$70.00$12.000Call061.38162 (+0.003104)0.942088
10/18/2019$69.00$12.850Call001.1846 (-0.197811)0.976282
10/18/2019$68.00$13.700Call0001
10/18/2019$67.00$14.800Call001.11569 (-0.236848)0.99297
10/18/2019$66.00$15.900Call001.6075 (-0.167889)0.968672
10/18/2019$65.00$16.750Call0001
10/18/2019$60.00$21.525Call0001
10/18/2019$55.00$26.525Call0001
10/18/2019$50.00$31.400Call0001
10/18/2019$45.00$36.475Call0001
10/18/2019$120.00$37.950Put00
10/18/2019$115.00$32.850Put00
10/18/2019$110.00$27.850Put00
10/18/2019$105.00$22.825Put00
10/18/2019$100.00$18.100Put00
10/18/2019$95.00$12.975Put00
10/18/2019$92.50$10.700Put8053
10/18/2019$92.00$10.125Put05
10/18/2019$91.00$8.925Put045
10/18/2019$90.50$8.650Put00
10/18/2019$90.00$8.125Put8056
10/18/2019$89.50$7.750Put0150.6125-0.976795
10/18/2019$89.00$7.200Put07
10/18/2019$88.50$6.750Put0200.549763 (+0.033234)-0.974343
10/18/2019$88.00$6.075Put09
10/18/2019$87.50$5.700Put16164 (-4)
10/18/2019$87.00$5.150Put0110
10/18/2019$86.50$4.650Put2126
10/18/2019$86.00$4.125Put0160
10/18/2019$85.50$3.675Put2102 (+2)
10/18/2019$85.00$3.225Put353,6510.243474 (-0.221267)-0.986436
10/18/2019$84.50$2.705Put2885
10/18/2019$84.00$2.255Put157475 (-1)0.237218 (-0.234872)-0.938071
10/18/2019$83.50$1.805Put223920.240784 (-0.22887)-0.87859
10/18/2019$83.00$1.400Put105386 (-5)0.249718 (-0.23409)-0.786555
10/18/2019$82.50$1.045Put3442,148 (-188)0.255865 (-0.231305)-0.674145
10/18/2019$82.00$0.745Put4,8183,079 (+2692)0.259093 (-0.249715)-0.55068
10/18/2019$81.50$0.510Put345295 (+96)0.264221 (-0.236853)-0.42577
10/18/2019$81.00$0.350Put6062,298 (+2001)0.277843 (-0.255184)-0.31604
10/18/2019$80.50$0.240Put210468 (+209)0.295758 (-0.373676)-0.228472
10/18/2019$80.00$0.155Put1,9111,352 (+350)0.301328 (-0.216152)-0.157982
10/18/2019$79.50$0.105Put268812 (+150)0.317187 (-0.224219)-0.11057
10/18/2019$79.00$0.075Put248458 (+70)0.336806 (-0.267889)-0.078805
10/18/2019$78.50$0.055Put90168 (+79)0.358203 (-0.242056)-0.057729
10/18/2019$78.00$0.040Put412443 (+248)0.375869 (-0.179051)-0.042026
10/18/2019$77.50$0.020Put1862,001 (+46)0.371875 (-0.339746)-0.023342
10/18/2019$77.00$0.020Put118326 (+38)0.410244 (-0.159295)-0.021767
10/18/2019$76.00$0.050Put4461,092 (+349)0.561707 (-0.244061)-0.035389
10/18/2019$75.00$0.020Put209474 (-1)0.554952 (-0.056657)-0.015491
10/18/2019$74.50$0.040Put3392 (+60)0.663383 (+0.034733)-0.025441
10/18/2019$74.00$0.025Put11,526 (-2)0.649154 (-0.064833)-0.01664
10/18/2019$73.50$0.030Put041 (+1)0.707286 (+0.075511)-0.018556
10/18/2019$73.00$0.015Put2491,127 (+1034)0.692904 (+0.045268)-0.010777
10/18/2019$72.50$0.015Put3007 (+1)0.723913 (+0.057763)-0.010057
10/18/2019$72.00$0.020Put225900.789097 (+0.107086)-0.011659
10/18/2019$71.50$0.015Put225380.791409 (+0.091552)-0.009064
10/18/2019$71.00$0.015Put225360.826597 (+0.113336)-0.008685
10/18/2019$70.50$0.035Put150130.95844-0.015641
10/18/2019$70.00$0.020Put1572010.939221-0.010069
10/18/2019$69.00$0.030Put175561.06735-0.012747
10/18/2019$68.00$0.050Put7501.22271-0.017735
10/18/2019$67.00$0.060Put0301.34345-0.01912
10/18/2019$66.00$0.055Put11 (+1)1.40938 (+0.136487)-0.016702
10/18/2019$65.00$0.055Put0503 (+48)1.49844 (+0.487088)-0.015865
10/18/2019$60.00$0.020Put01,155 (+825)1.72139 (+0.394706)-0.005696
10/18/2019$55.00$0.015Put02392.10923-0.003505
10/18/2019$50.00$0.005Put01,1722.31875 (+0.4375)-0.001209
10/18/2019$45.00$0.005Put02622.76649 (+0.479175)-0.000853
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 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.

Yahoo Gemini Pixel