Bulletin
Investor Alert

New York Markets Open in:

Abbott Laboratories

NYS: ABT

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

May 11, 2021, 6:25 a.m.

ABT
/zigman2/quotes/203724446/composite

$

117.91

Change

-1.03 -0.87%

Volume

Volume 667

Quotes are delayed by 20 min

/zigman2/quotes/203724446/composite

Previous close

$ 118.94

$ 118.94

Change

-0.01 -0.0084%

Day low

Day high

$118.75

$119.95

Open

52 week low

52 week high

$86.16

$128.54

Open

OPTION CHAIN FOR ABBOTT LABORATORIES

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.70 51.10 70.00 quote 0.11 -0.57 2.00 0.00 0.23 6.00
quote 0.00 0.00 0.00 41.70 46.10 75.00 quote 0.63 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 36.65 41.10 80.00 quote 0.09 0.00 0.00 0.00 0.22 40.00
quote 0.00 0.00 0.00 31.80 36.05 85.00 quote 0.04 0.00 0.00 0.00 0.51 2.00
quote 0.00 0.00 0.00 27.55 30.90 90.00 quote 0.03 0.00 0.00 0.00 0.33 1.00
quote 0.00 0.00 0.00 23.00 25.80 95.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 17.95 21.10 100.00 quote 0.66 0.00 0.00 0.00 0.19 2.00
quote 0.00 0.00 0.00 13.05 16.00 105.00 quote 0.13 0.00 0.00 0.00 0.11 20.00
quote 0.00 0.00 0.00 10.45 11.75 108.00 quote 0.04 0.00 0.00 0.01 0.28 58.00
quote 0.00 0.00 0.00 9.70 11.75 109.00 quote 0.59 0.00 0.00 0.02 0.04 54.00
quote 0.00 0.00 0.00 6.65 9.50 110.00 quote 0.08 -0.05 1.00 0.03 0.05 70.00
quote 0.00 0.00 0.00 6.55 9.10 111.00 quote 0.06 -0.20 1.00 0.04 0.05 16.00
quote 5.65 0.00 0.00 6.40 7.45 4.00 112.00 quote 0.06 -0.13 10.00 0.05 0.08 35.00
quote 0.00 0.00 0.00 5.45 6.45 113.00 quote 0.13 -0.13 13.00 0.07 0.10 29.00
quote 3.96 0.00 0.00 4.60 5.40 3.00 114.00 quote 0.55 0.00 0.00 0.10 0.14 25.00
quote 3.05 0.00 0.00 3.95 4.55 5.00 115.00 quote 0.14 -0.06 43.00 0.14 0.20 360.00
quote 3.40 0.79 1.00 2.98 3.50 8.00 116.00 quote 0.26 -0.09 51.00 0.22 0.29 113.00
quote 2.76 0.26 1.00 2.08 2.85 15.00 117.00 quote 0.40 -0.13 108.00 0.38 0.63 139.00
quote 2.03 0.18 1.00 1.43 1.75 99.00 118.00 quote 0.71 -0.07 123.00 0.63 0.75 220.00
118.94 Current price as of 5/10/2021 04:02:54 PM
quote 1.56 0.39 27.00 0.97 1.17 128.00 119.00 quote 0.88 -0.28 30.00 0.87 1.31 125.00
quote 0.68 -0.03 236.00 0.58 0.68 731.00 120.00 quote 1.38 -0.32 22.00 1.52 1.77 1,533
quote 0.40 -0.0100 63.00 0.31 0.40 305.00 121.00 quote 2.02 0.16 1.00 2.07 2.46 68.00
quote 0.25 -0.02 125.00 0.17 0.23 846.00 122.00 quote 2.85 0.40 58.00 2.96 3.40 73.00
quote 0.12 -0.03 29.00 0.09 0.13 265.00 123.00 quote 5.26 0.00 0.00 3.20 4.90 6.00
quote 0.08 -0.02 63.00 0.05 0.09 108.00 124.00 quote 6.06 0.00 0.00 3.85 6.00 3.00
quote 0.05 -0.01 254.00 0.05 0.06 235.00 125.00 quote 6.09 -1.84 1.00 4.85 6.60 11.00
quote 0.06 0.00 0.00 0.02 0.04 69.00 126.00 quote 6.43 0.00 0.00 6.05 7.40 1.00
quote 0.03 -0.23 12.00 0.01 0.04 24.00 127.00 quote 0.00 0.00 0.00 6.40 9.05
quote 0.05 -0.01 130.00 0.00 0.18 182.00 128.00 quote 0.00 0.00 0.00 8.25 9.60
quote 0.05 0.00 0.00 0.00 0.03 19.00 129.00 quote 0.00 0.00 0.00 8.95 11.25
quote 0.05 0.00 0.00 0.00 0.03 16.00 130.00 quote 11.30 0.00 0.00 10.30 12.15 5.00
quote 0.54 0.00 0.00 0.00 0.06 294.00 131.00 quote 0.00 0.00 0.00 10.70 13.15
quote 0.09 0.00 0.00 0.00 0.03 268.00 132.00 quote 0.00 0.00 0.00 11.50 14.15
quote 0.51 0.00 0.00 0.00 0.08 326.00 133.00 quote 0.00 0.00 0.00 12.70 15.80
quote 0.02 0.00 0.00 0.00 0.18 1.00 134.00 quote 0.00 0.00 0.00 14.05 15.65
quote 0.60 0.00 0.00 0.00 0.36 4.00 135.00 quote 0.00 0.00 0.00 13.50 17.75
quote 0.00 0.00 0.00 0.00 0.18 140.00 quote 0.00 0.00 0.00 19.30 22.80
quote 0.30 0.00 0.00 0.00 0.01 2.00 145.00 quote 0.00 0.00 0.00 24.60 27.65
quote 0.00 0.00 0.00 0.00 0.19 150.00 quote 0.00 0.00 0.00 29.45 32.70
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 68.40 0.00 0.00 61.75 66.40 20.00 55.00 quote 0.17 0.00 0.00 0.00 0.12 30.00
quote 0.00 0.00 0.00 56.70 61.40 60.00 quote 0.25 0.00 0.00 0.00 0.08 19.00
quote 45.32 0.00 0.00 51.75 56.10 28.00 65.00 quote 0.01 0.00 0.00 0.00 0.12 79.00
quote 36.00 0.00 0.00 46.70 51.40 1.00 70.00 quote 0.15 0.00 0.00 0.00 0.11 90.00
quote 37.17 0.00 0.00 41.75 46.25 84.00 75.00 quote 0.07 0.00 0.00 0.00 0.11 143.00
quote 42.65 0.00 0.00 36.75 41.40 18.00 80.00 quote 0.11 0.00 0.00 0.00 0.11 792.00
quote 37.80 0.00 0.00 32.10 36.25 20.00 85.00 quote 0.05 0.00 0.00 0.00 0.16 521.00
quote 28.20 -4.85 5.00 27.05 31.10 6.00 90.00 quote 0.03 -0.02 1.00 0.01 0.14 1,035
quote 28.25 0.00 0.00 21.80 26.50 6.00 95.00 quote 0.05 0.00 0.00 0.00 0.15 911.00
quote 25.59 0.00 0.00 20.60 23.15 74.00 97.50 quote 0.05 0.00 0.00 0.02 0.11 566.00
quote 19.33 -1.07 1.00 17.90 20.10 44.00 100.00 quote 0.03 -0.04 2.00 0.01 0.05 1,618
quote 14.85 -1.99 3.00 13.35 14.50 70.00 105.00 quote 0.06 -0.02 12.00 0.05 0.12 2,973
quote 0.00 0.00 0.00 9.25 11.90 109.00 quote 0.23 0.01 1.00 0.10 0.13 25.00
quote 9.25 0.95 10.00 8.95 10.05 2,227 110.00 quote 0.13 -0.03 1.00 0.12 0.15 3,108
quote 0.00 0.00 0.00 7.45 9.20 111.00 quote 0.17 -0.19 18.00 0.15 0.18 27.00
quote 8.60 0.00 0.00 6.35 7.45 2.00 112.00 quote 0.19 -0.05 5.00 0.19 0.23 182.00
quote 5.15 0.00 0.00 5.95 6.65 61.00 113.00 quote 0.21 -0.19 5.00 0.25 0.29 116.00
quote 3.90 0.00 0.00 4.90 5.55 3.00 114.00 quote 0.35 -0.34 14.00 0.33 0.46 212.00
quote 4.90 0.20 3.00 4.40 4.70 1,729 115.00 quote 0.40 -0.10 46.00 0.47 0.50 3,015
quote 3.65 -0.82 2.00 3.10 3.75 6.00 116.00 quote 0.53 -0.14 59.00 0.62 0.69 157.00
quote 3.54 0.54 15.00 2.56 2.91 60.00 117.00 quote 0.83 0.09 10.00 0.85 0.94 382.00
quote 2.40 0.03 2.00 2.15 2.42 81.00 118.00 quote 1.13 -0.02 8.00 1.20 1.45 946.00
118.94 Current price as of 5/10/2021 04:02:54 PM
quote 1.78 0.07 107.00 1.58 1.83 313.00 119.00 quote 1.52 0.22 153.00 1.62 1.73 657.00
quote 1.31 0.01 343.00 1.12 1.23 1,846 120.00 quote 2.04 -0.20 253.00 2.14 2.25 2,998
quote 0.86 -0.03 65.00 0.78 0.83 601.00 121.00 quote 2.56 -0.25 2.00 2.80 2.88 94.00
quote 0.60 0.05 99.00 0.52 0.56 519.00 122.00 quote 3.55 -1.05 3.00 3.40 3.65 337.00
quote 0.44 0.07 22.00 0.35 0.40 349.00 123.00 quote 3.69 -2.91 6.00 4.30 4.85 85.00
quote 0.35 0.03 9.00 0.23 0.28 227.00 124.00 quote 5.35 0.25 2.00 5.20 5.90 103.00
quote 0.16 -0.04 201.00 0.16 0.19 7,468 125.00 quote 5.58 0.40 2.00 6.05 6.60 854.00
quote 0.15 -0.12 3.00 0.11 0.14 432.00 126.00 quote 5.50 0.00 0.00 6.40 7.95 14.00
quote 0.13 0.00 0.00 0.08 0.11 349.00 127.00 quote 7.15 -0.69 1.00 6.75 8.20 19.00
quote 0.07 -0.03 8.00 0.06 0.08 247.00 128.00 quote 11.25 0.00 0.00 8.00 9.55 13.00
quote 0.06 -0.05 2.00 0.04 0.07 214.00 129.00 quote 7.45 0.00 0.00 9.30 10.65 4.00
quote 0.05 0.00 22.00 0.05 0.06 6,827 130.00 quote 10.70 -0.30 1.00 10.55 11.65 783.00
quote 0.04 -0.04 1.00 0.02 0.05 76.00 131.00 quote 7.20 0.00 0.00 11.55 12.45 15.00
quote 0.05 0.00 0.00 0.03 0.04 93.00 132.00 quote 7.85 0.00 0.00 12.60 13.80 2.00
quote 0.05 0.00 0.00 0.01 0.03 36.00 133.00 quote 12.62 0.00 0.00 13.50 14.85 2.00
quote 0.01 -0.03 6.00 0.00 0.07 3,252 135.00 quote 10.17 0.00 0.00 15.00 17.10 52.00
quote 0.01 -0.04 1.00 0.00 0.01 1,470 140.00 quote 19.95 -2.15 70.00 20.20 21.90 809.00
quote 0.02 -0.06 1.00 0.00 0.09 180.00 145.00 quote 19.40 0.00 0.00 24.45 27.65 6.00
quote 0.03 0.00 0.00 0.00 0.04 382.00 150.00 quote 30.01 0.00 0.00 29.20 32.80 3.00
quote 0.10 0.00 0.00 0.00 0.18 107.00 155.00 quote 34.81 0.00 0.00 34.50 37.50 1.00
quote 0.02 0.00 0.00 0.00 0.18 27.00 160.00 quote 50.00 0.00 0.00 38.50 43.25
quote 0.04 0.00 0.00 0.00 0.18 217.00 165.00 quote 53.43 0.00 0.00 43.50 48.25 1.00
quote 0.11 0.00 0.00 0.00 0.18 38.00 170.00 quote 47.60 0.00 0.00 48.50 53.25
quote 0.10 0.00 0.00 0.00 0.11 6.00 175.00 quote 0.00 0.00 0.00 53.50 58.35
quote 0.07 0.00 0.00 0.00 0.10 4.00 180.00 quote 0.00 0.00 0.00 58.50 63.30
quote 0.15 0.00 0.00 0.00 0.10 1.00 185.00 quote 0.00 0.00 0.00 63.50 68.30
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.70 61.50 60.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 51.70 56.50 65.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 46.75 51.40 70.00 quote 0.00 0.00 0.00 0.00 1.96
quote 0.00 0.00 0.00 41.75 46.50 75.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 36.75 41.10 80.00 quote 0.60 0.00 0.00 0.00 0.51 10.00
quote 0.00 0.00 0.00 32.25 36.35 85.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 28.55 29.90 90.00 quote 0.00 0.00 0.00 0.01 0.64
quote 23.30 0.00 5.00 22.40 25.85 5.00 95.00 quote 0.00 0.00 0.00 0.01 0.23
quote 0.00 0.00 0.00 17.65 20.95 100.00 quote 0.35 0.00 0.00 0.03 0.24 1.00
quote 0.00 0.00 0.00 13.65 15.65 105.00 quote 0.22 0.00 0.00 0.05 0.30 322.00
quote 0.00 0.00 0.00 11.70 12.60 107.00 quote 0.00 0.00 0.00 0.07 0.48
quote 0.00 0.00 0.00 10.20 11.90 108.00 quote 0.76 0.00 0.00 0.14 0.74 42.00
quote 0.00 0.00 0.00 9.15 12.20 109.00 quote 0.83 0.00 0.00 0.08 0.73 9.00
quote 10.09 -0.56 2.00 8.75 10.25 8.00 110.00 quote 0.38 0.00 0.00 0.23 0.65 19.00
quote 0.00 0.00 0.00 8.05 9.40 111.00 quote 0.50 0.00 0.00 0.05 0.65 7.00
quote 0.00 0.00 0.00 7.00 7.80 112.00 quote 0.35 -0.77 2.00 0.36 0.54 15.00
quote 0.00 0.00 0.00 6.10 6.80 113.00 quote 0.48 -0.06 3.00 0.44 0.67 58.00
quote 6.00 0.00 4.00 5.30 5.95 5.00 114.00 quote 0.56 -0.48 4.00 0.57 0.77 129.00
quote 5.41 -2.38 1.00 4.60 5.25 2.00 115.00 quote 0.70 -0.09 8.00 0.71 0.90 34.00
quote 0.00 0.00 0.00 3.45 4.60 116.00 quote 0.91 -0.75 21.00 0.91 1.18 40.00
quote 4.39 1.76 19.00 3.10 3.60 6.00 117.00 quote 1.16 -0.14 6.00 1.18 1.35 115.00
quote 3.70 1.41 1.00 2.42 2.94 5.00 118.00 quote 1.47 -1.08 40.00 1.50 2.04 63.00
118.94 Current price as of 5/10/2021 04:02:54 PM
quote 2.24 0.12 34.00 1.65 2.32 37.00 119.00 quote 1.86 -1.54 27.00 1.88 2.26 43.00
quote 1.70 0.06 48.00 1.37 1.91 67.00 120.00 quote 2.38 0.21 11.00 2.15 2.96 32.00
quote 1.26 -0.11 4.00 1.13 1.48 20.00 121.00 quote 2.91 0.00 0.00 3.00 3.40 24.00
quote 0.96 -0.09 2.00 0.68 1.10 54.00 122.00 quote 3.50 -0.80 10.00 3.40 4.45 29.00
quote 0.73 0.15 15.00 0.57 0.91 50.00 123.00 quote 2.25 0.00 0.00 4.40 5.05 4.00
quote 0.50 0.01 1.00 0.41 0.57 29.00 124.00 quote 5.42 1.61 20.00 5.10 6.15 20.00
quote 0.35 -0.03 218.00 0.25 0.43 429.00 125.00 quote 5.50 -0.96 1.00 6.10 6.50 3.00
quote 0.29 -0.28 2.00 0.17 0.32 49.00 126.00 quote 0.00 0.00 0.00 6.85 8.65
quote 0.40 0.00 0.00 0.10 0.26 61.00 127.00 quote 0.00 0.00 0.00 6.65 9.25
quote 0.26 0.00 0.00 0.11 0.22 28.00 128.00 quote 0.00 0.00 0.00 8.45 10.55
quote 0.55 0.00 0.00 0.08 0.40 1.00 129.00 quote 0.00 0.00 0.00 8.70 11.55
quote 0.90 0.00 0.00 0.02 0.26 6.00 130.00 quote 13.55 0.00 0.00 9.85 11.90
quote 0.00 0.00 0.00 0.01 0.50 131.00 quote 0.00 0.00 0.00 9.95 14.20
quote 0.79 0.00 0.00 0.01 0.50 2.00 132.00 quote 0.00 0.00 0.00 11.45 14.20
quote 0.00 0.00 0.00 0.01 0.21 133.00 quote 0.00 0.00 0.00 12.90 15.60
quote 0.00 0.00 0.00 0.01 0.20 134.00 quote 0.00 0.00 0.00 14.35 16.30
quote 0.20 0.00 0.00 0.01 0.20 4.00 135.00 quote 0.00 0.00 0.00 15.05 17.00
quote 0.00 0.00 0.00 0.00 0.57 140.00 quote 0.00 0.00 0.00 20.00 22.45
quote 0.00 0.00 0.00 0.00 0.67 145.00 quote 0.00 0.00 0.00 24.50 27.85
quote 0.00 0.00 0.00 0.00 0.15 150.00 quote 0.00 0.00 0.00 28.70 32.70

June, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.