Free Trial

Abbott Laboratories (ABT) Options Chain & Prices

Abbott Laboratories logo
$128.90 -0.49 (-0.37%)
Closing price 04/25/2025 03:59 PM Eastern
Extended Trading
$128.95 +0.05 (+0.04%)
As of 04/25/2025 07:49 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
5/2/2025$110.00$0.069Put4018200
(+0)
56.28%
(+2.12%)
-0.0190919
5/2/2025$112.00$0.076Put77 - 5
(+0)
51.57%
(+1.60%)
-0.0225412
5/2/2025$113.00$0.081Put44 - 19
(+5)
49.22%
(+1.34%)
-0.0246281
5/2/2025$114.00$0.085Put146823
(+9)
46.88%
(+1.06%)
-0.0270364
5/2/2025$115.00$0.091Put6 - 419
(-1)
44.54%
(+0.72%)
-0.0298643
5/2/2025$116.00$0.097Put18 - 1841
(+3)
42.23%
(+0.30%)
-0.0332453
5/2/2025$117.00$0.106Put2 - - 33
(+0)
39.97%
(-0.21%)
-0.037442
5/2/2025$118.00$0.117Put3736143
(+0)
37.81%
(-0.76%)
-0.0429197
5/2/2025$119.00$0.134Put11 - 25
(+0)
35.81%
(-1.31%)
-0.0503291
5/2/2025$120.00$0.158Put101756
(+0)
33.99%
(-1.83%)
-0.0608334
5/2/2025$121.00$0.195Put21153
(+0)
32.43%
(-2.24%)
-0.0754652
5/2/2025$121.00$8.195Call2 - - 37
(+0)
32.43%
(-2.24%)
0.9250262
5/2/2025$122.00$0.249Put11210 - 102
(+4)
31.10%
(-2.55%)
-0.0958748
5/2/2025$123.00$0.328Put100 - - 95
(-1)
29.95%
(-2.77%)
-0.1235515
5/2/2025$124.00$0.436Put1091849
(+20)
28.96%
(-2.93%)
-0.15957210
5/2/2025$125.00$0.587Put23166493
(+41)
28.06%
(-3.06%)
-0.20643923
5/2/2025$125.00$4.586Call182339
(+0)
28.06%
(-3.06%)
0.795449
5/2/2025$126.00$0.787Put54134150
(+15)
27.25%
(-3.14%)
-0.26387337
5/2/2025$126.00$3.786Call33 - 27
(+0)
27.25%
(-3.14%)
0.7386983
5/2/2025$127.00$1.050Put2921277
(+20)
26.50%
(-3.20%)
-0.33247910
5/2/2025$127.00$3.047Call52346119
(+16)
26.50%
(-3.20%)
0.6709668
5/2/2025$128.00$1.388Put33022397174
(+39)
27.45%
(-1.60%)
-0.41135348
5/2/2025$128.00$2.382Call116862891
(+16)
25.82%
(-3.24%)
0.5931915
5/2/2025$129.00$1.812Put1676997176
(+15)
25.19%
(-3.27%)
-0.49808422
5/2/2025$129.00$1.801Call21014169179
(+48)
25.19%
(-3.27%)
0.50778931
5/2/2025$130.00$2.328Put38231200
(+95)
24.61%
(-3.34%)
-0.5888059
5/2/2025$130.00$1.311Call25918216251
(+9)
24.61%
(-3.34%)
0.41858869
5/2/2025$131.00$2.937Put21 - 21206
(+86)
24.05%
(-3.46%)
-0.6788061
5/2/2025$131.00$0.913Call6 - 188
(+29)
24.05%
(-3.46%)
0.3302074
5/2/2025$132.00$3.637Put2 - - 222
(+9)
23.49%
(-3.62%)
-0.7633512
5/2/2025$132.00$0.603Call1151014819
(+4)
23.49%
(-3.62%)
0.24740710
5/2/2025$133.00$0.378Call24151143
(-1)
22.99%
(-3.74%)
0.1753425
5/2/2025$134.00$0.233Call3111140
(+22)
22.79%
(-3.55%)
0.11996910
5/2/2025$135.00$0.149Call28 - 28111
(+8)
23.08%
(-2.93%)
0.0820173
5/2/2025$136.00$0.102Call33 - 3064
(+0)
23.85%
(-2.04%)
0.0581348
5/2/2025$137.00$0.076Call13 - - 108
(+0)
24.92%
(-1.20%)
0.0436155
5/2/2025$138.00$0.060Call136538
(+0)
26.23%
(-0.51%)
0.0340074
5/2/2025$139.00$0.050Call7 - 711
(+0)
27.62%
(-0.02%)
0.0275925
5/2/2025$140.00$0.042Call1110 - 247
(+85)
29.07%
(+0.35%)
0.022924
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ABT) was last updated on 4/28/2025 by MarketBeat.com Staff
From Our Partners