ABT options chain $110.46
← Back to ABT stock page
In-the-money contracts are shaded relative to the current underlying price ($110.46).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABT260904C00070000 |
$70.00 |
$40.33 |
— |
$40.48 |
$42.27 |
26 |
| ABT260904C00075000 |
$75.00 |
$35.36 |
— |
$34.49 |
$37.49 |
28 |
| ABT260904C00080000 |
$80.00 |
$30.79 |
— |
$30.40 |
$32.74 |
2 |
| ABT260904C00085000 |
$85.00 |
$25.69 |
— |
$24.23 |
$27.94 |
4 |
| ABT260904C00087000 |
$87.00 |
$23.38 |
— |
$22.48 |
$26.07 |
12 |
| ABT260904C00088000 |
$88.00 |
$22.06 |
-0.78 (-3.4%) |
$21.13 |
$24.62 |
14 |
| ABT260904C00089000 |
$89.00 |
$21.13 |
-0.71 (-3.3%) |
$20.81 |
$23.76 |
2 |
| ABT260904C00090000 |
$90.00 |
$20.32 |
+2.44 (+13.6%) |
$18.96 |
$21.89 |
68 |
| ABT260904C00091000 |
$91.00 |
$20.71 |
+1.31 (+6.8%) |
$18.96 |
$21.15 |
1 |
| ABT260904C00092000 |
$92.00 |
$19.79 |
+1.24 (+6.7%) |
$17.63 |
$21.01 |
1 |
| ABT260904C00093000 |
$93.00 |
$17.47 |
— |
$17.03 |
$19.25 |
9 |
| ABT260904C00094000 |
$94.00 |
$16.50 |
-1.62 (-8.9%) |
$15.73 |
$18.53 |
13 |
| ABT260904C00095000 |
$95.00 |
$16.61 |
+1.58 (+10.5%) |
$15.12 |
$17.85 |
3 |
| ABT260904C00096000 |
$96.00 |
$15.68 |
+1.61 (+11.4%) |
$14.28 |
$16.15 |
3 |
| ABT260904C00097000 |
$97.00 |
$13.10 |
-0.64 (-4.7%) |
$12.92 |
$15.25 |
25 |
| ABT260904C00098000 |
$98.00 |
$11.81 |
-2.03 (-14.7%) |
$12.06 |
$14.44 |
16 |
| ABT260904C00099000 |
$99.00 |
$10.85 |
-2.14 (-16.5%) |
$11.14 |
$13.74 |
11 |
| ABT260904C00100000 |
$100.00 |
$10.30 |
+0.19 (+1.9%) |
$10.47 |
$12.45 |
1 |
| ABT260904C00101000 |
$101.00 |
$8.55 |
-2.33 (-21.4%) |
$9.17 |
$11.78 |
6 |
| ABT260904C00102000 |
$102.00 |
$7.78 |
+0.19 (+2.5%) |
$8.17 |
$10.43 |
10 |
| ABT260904C00103000 |
$103.00 |
$6.72 |
-2.23 (-24.9%) |
$7.33 |
$9.46 |
10 |
| ABT260904C00104000 |
$104.00 |
$6.42 |
-1.61 (-20.0%) |
$6.18 |
$7.73 |
2 |
| ABT260904C00105000 |
$105.00 |
$5.62 |
-1.45 (-20.5%) |
$5.24 |
$6.91 |
1 |
| ABT260904C00106000 |
$106.00 |
$6.20 |
-1.12 (-15.3%) |
$4.33 |
$5.76 |
7 |
| ABT260904C00107000 |
$107.00 |
$4.40 |
+1.95 (+79.6%) |
$2.97 |
$4.98 |
1 |
| ABT260904C00108000 |
$108.00 |
$3.70 |
+2.14 (+137.2%) |
$2.52 |
$3.68 |
3 |
| ABT260904C00109000 |
$109.00 |
$1.50 |
+0.40 (+36.4%) |
$1.72 |
$2.58 |
2 |
| ABT260904C00110000 |
$110.00 |
$1.40 |
+0.77 (+122.2%) |
$1.02 |
$1.38 |
35 |
| ABT260904C00111000 |
$111.00 |
$0.65 |
+0.00 (+0.0%) |
$0.43 |
$0.83 |
31 |
| ABT260904C00112000 |
$112.00 |
$0.40 |
+0.23 (+135.3%) |
$0.32 |
$0.48 |
170 |
| ABT260904C00113000 |
$113.00 |
$0.23 |
+0.08 (+53.3%) |
$0.00 |
$0.58 |
18 |
| ABT260904C00114000 |
$114.00 |
$0.10 |
+0.00 (+0.0%) |
$0.03 |
$0.18 |
59 |
| ABT260904C00115000 |
$115.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.03 |
27 |
| ABT260904C00116000 |
$116.00 |
$0.05 |
-0.12 (-70.6%) |
$0.00 |
$0.03 |
2 |
| ABT260904C00117000 |
$117.00 |
$0.03 |
-0.17 (-85.0%) |
$0.00 |
$0.03 |
1 |
| ABT260904C00118000 |
$118.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.03 |
28 |
| ABT260904C00119000 |
$119.00 |
$0.08 |
-0.04 (-33.3%) |
$0.00 |
$0.98 |
12 |
| ABT260904C00120000 |
$120.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.07 |
2 |
| ABT260904C00121000 |
$121.00 |
$0.24 |
-0.31 (-56.4%) |
$0.00 |
$0.28 |
1 |
| ABT260904C00122000 |
$122.00 |
$0.13 |
-0.12 (-48.0%) |
$0.00 |
$0.13 |
1 |
| ABT260904C00123000 |
$123.00 |
$1.08 |
+1.04 (+2600.0%) |
$0.00 |
$2.13 |
1 |
| ABT260904C00124000 |
$124.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ABT260904C00125000 |
$125.00 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$0.07 |
1 |
| ABT260904C00126000 |
$126.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904C00127000 |
$127.00 |
— |
— |
$0.00 |
$2.19 |
— |
| ABT260904C00128000 |
$128.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ABT260904C00129000 |
$129.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904C00130000 |
$130.00 |
$0.10 |
— |
$0.00 |
$0.12 |
4 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABT260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.23 |
— |
| ABT260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904P00080000 |
$80.00 |
$0.05 |
— |
$0.00 |
$2.11 |
10 |
| ABT260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904P00087000 |
$87.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABT260904P00088000 |
$88.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904P00089000 |
$89.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABT260904P00090000 |
$90.00 |
$0.45 |
— |
$0.00 |
$2.17 |
1 |
| ABT260904P00091000 |
$91.00 |
— |
— |
$0.00 |
$2.12 |
— |
| ABT260904P00092000 |
$92.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABT260904P00093000 |
$93.00 |
$0.19 |
-0.43 (-69.4%) |
$0.00 |
$2.19 |
1 |
| ABT260904P00094000 |
$94.00 |
$0.52 |
— |
$0.00 |
$2.17 |
1 |
| ABT260904P00095000 |
$95.00 |
$0.07 |
+0.05 (+250.0%) |
$0.00 |
$2.18 |
1 |
| ABT260904P00096000 |
$96.00 |
$0.05 |
-0.45 (-90.0%) |
$0.00 |
$2.19 |
1 |
| ABT260904P00097000 |
$97.00 |
$0.32 |
— |
$0.00 |
$2.18 |
1 |
| ABT260904P00098000 |
$98.00 |
$0.47 |
-0.40 (-46.0%) |
$0.00 |
$1.92 |
1 |
| ABT260904P00099000 |
$99.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$2.13 |
1 |
| ABT260904P00100000 |
$100.00 |
$0.35 |
+0.30 (+600.0%) |
$0.00 |
$2.63 |
6 |
| ABT260904P00101000 |
$101.00 |
$0.08 |
-0.39 (-83.0%) |
$0.00 |
$0.67 |
1 |
| ABT260904P00102000 |
$102.00 |
$0.73 |
+0.68 (+1360.0%) |
$0.00 |
$1.67 |
1 |
| ABT260904P00103000 |
$103.00 |
$0.35 |
— |
$0.00 |
$1.83 |
6 |
| ABT260904P00104000 |
$104.00 |
$0.08 |
-0.39 (-83.0%) |
$0.00 |
$2.17 |
1 |
| ABT260904P00105000 |
$105.00 |
$0.38 |
+0.25 (+192.3%) |
$0.00 |
$0.77 |
20 |
| ABT260904P00106000 |
$106.00 |
$0.39 |
+0.16 (+69.6%) |
$0.00 |
$0.73 |
21 |
| ABT260904P00107000 |
$107.00 |
$0.10 |
-0.35 (-77.8%) |
$0.00 |
$0.08 |
1 |
| ABT260904P00108000 |
$108.00 |
$0.15 |
-0.55 (-78.6%) |
$0.00 |
$0.32 |
11 |
| ABT260904P00109000 |
$109.00 |
$0.23 |
-0.92 (-80.0%) |
$0.00 |
$0.47 |
21 |
| ABT260904P00110000 |
$110.00 |
$0.32 |
-1.18 (-78.7%) |
$0.52 |
$1.17 |
30 |
| ABT260904P00111000 |
$111.00 |
$0.90 |
-0.50 (-35.7%) |
$0.93 |
$1.23 |
22 |
| ABT260904P00112000 |
$112.00 |
$1.60 |
-0.39 (-19.6%) |
$1.57 |
$2.32 |
10 |
| ABT260904P00113000 |
$113.00 |
$1.58 |
-1.77 (-52.8%) |
$1.97 |
$2.93 |
5 |
| ABT260904P00114000 |
$114.00 |
$3.50 |
+1.14 (+48.3%) |
$2.22 |
$3.97 |
10 |
| ABT260904P00115000 |
$115.00 |
$5.23 |
+0.65 (+14.2%) |
$3.02 |
$4.82 |
4 |
| ABT260904P00116000 |
$116.00 |
$4.35 |
-1.25 (-22.3%) |
$4.02 |
$5.74 |
4 |
| ABT260904P00117000 |
$117.00 |
$7.26 |
+1.56 (+27.4%) |
$5.36 |
$6.72 |
1 |
| ABT260904P00118000 |
$118.00 |
$5.95 |
+1.95 (+48.8%) |
$6.02 |
$7.83 |
3 |
| ABT260904P00119000 |
$119.00 |
$8.55 |
+0.45 (+5.6%) |
$6.53 |
$8.95 |
4 |
| ABT260904P00120000 |
$120.00 |
$8.38 |
-1.18 (-12.3%) |
$7.90 |
$9.71 |
2 |
| ABT260904P00121000 |
$121.00 |
$10.65 |
+0.60 (+6.0%) |
$8.52 |
$10.66 |
2 |
| ABT260904P00122000 |
$122.00 |
$10.45 |
-1.25 (-10.7%) |
$10.02 |
$11.60 |
6 |
| ABT260904P00123000 |
$123.00 |
$11.40 |
-1.35 (-10.6%) |
$10.36 |
$12.60 |
2 |
| ABT260904P00124000 |
$124.00 |
$12.40 |
-1.48 (-10.7%) |
$11.35 |
$13.83 |
2 |
| ABT260904P00125000 |
$125.00 |
$14.95 |
-0.13 (-0.9%) |
$12.51 |
$14.72 |
14 |
| ABT260904P00126000 |
$126.00 |
$14.88 |
+0.98 (+7.1%) |
$13.44 |
$15.87 |
2 |
| ABT260904P00127000 |
$127.00 |
$15.40 |
-1.25 (-7.5%) |
$14.52 |
$16.97 |
4 |
| ABT260904P00128000 |
$128.00 |
$16.20 |
— |
$15.33 |
$18.17 |
2 |
| ABT260904P00129000 |
$129.00 |
$17.42 |
-1.09 (-5.9%) |
$16.55 |
$19.11 |
4 |
| ABT260904P00130000 |
$130.00 |
$18.36 |
-1.13 (-5.8%) |
$18.19 |
$19.87 |
2 |
