Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ABT
Abbott Laboratories
stock NYSE

At Close
May 9, 2025 3:59:58 PM EDT
133.26USD-0.552%(-0.74)4,840,176
133.24Bid   133.28Ask   0.04Spread
Pre-market
May 9, 2025 9:19:30 AM EDT
133.20USD-0.597%(-0.80)1,646
After-hours
May 9, 2025 4:00:30 PM EDT
133.24USD-0.015%(-0.02)6,720
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,48412,4861,46616,752


ABT May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ABT May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ABT May 16, 2025 Exp. - Max Pain @ $130.00

Puts
Calls


ABT May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C0.10-33.33%2111-25ABT250516C00175000
170.00 C0.09-43.75%1202-24ABT250516C00170000
165.00 C0.20+17.65%2011-25ABT250516C00165000
160.00 C0.32-33.33%29603-11ABT250516C00160000
155.00 C0.29-40.82%232003-12ABT250516C00155000
152.50 C00%0ABT250516C00152500
150.00 C0.06+20.00%554005-08ABT250516C00150000
148.00 C00%0ABT250516C00148000
147.00 C00%0ABT250516C00147000
145.00 C0.05-87.50%11,44305-08ABT250516C00145000
144.00 C0.08-63.64%2805-01ABT250516C00144000
143.00 C0.140%1105-08ABT250516C00143000
142.00 C0.12-25.00%203005-01ABT250516C00142000
141.00 C0.10-23.08%308705-05ABT250516C00141000
140.00 C0.19-26.92%43,86405-08ABT250516C00140000
139.00 C0.43-4.44%72405-08ABT250516C00139000
138.00 C0.53-10.17%14722505-08ABT250516C00138000
137.00 C0.86+21.13%1081405-08ABT250516C00137000
136.00 C1.27+1.60%4728505-08ABT250516C00136000
135.00 C1.39+2.21%4134,31605-08ABT250516C00135000
134.00 C2.23+20.54%25043005-08ABT250516C00134000
133.00 C3.30+28.91%191,17705-08ABT250516C00133000
132.00 C3.67+4.86%883005-08ABT250516C00132000
131.00 C4.200.00%177905-08ABT250516C00131000
130.00 C5.40+9.09%213,51305-08ABT250516C00130000
129.00 C5.95+30.77%38605-08ABT250516C00129000
128.00 C6.50+22.64%14405-07ABT250516C00128000
127.00 C5.97-8.15%11505-06ABT250516C00127000
126.00 C6.85+37.83%241305-02ABT250516C00126000
125.00 C10.05+7.26%401,63305-08ABT250516C00125000
124.00 C9.64+26.68%1305-06ABT250516C00124000
123.00 C10.800%1105-08ABT250516C00123000
122.00 C00%0ABT250516C00122000
121.00 C8.50-8.60%2604-25ABT250516C00121000
120.00 C13.79+1.55%164905-08ABT250516C00120000
119.00 C10.250%2104-25ABT250516C00119000
118.00 C00%0ABT250516C00118000
117.00 C00%0ABT250516C00117000
116.00 C16.10+18.30%4205-02ABT250516C00116000
115.00 C19.05+6.25%431905-08ABT250516C00115000
110.00 C23.80+8.18%2499005-06ABT250516C00110000
105.00 C25.05+10.35%37004-24ABT250516C00105000
100.00 C29.10-4.59%531804-21ABT250516C00100000
95.00 C38.15+1.11%12005-06ABT250516C00095000
90.00 C23.40-10.17%1101-14ABT250516C00090000
85.00 C27.97-4.38%11001-14ABT250516C00085000
80.00 C38.50+13.91%1110-21ABT250516C00080000
75.00 C00%0ABT250516C00075000
70.00 C63.15+8.64%1104-16ABT250516C00070000
65.00 C65.10+2.84%2204-28ABT250516C00065000
60.00 C00%0ABT250516C00060000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P35.300%16003-03ABT250516P00175000
170.00 P30.300%16003-03ABT250516P00170000
165.00 P25.300%201003-03ABT250516P00165000
160.00 P20.30-16.12%201103-03ABT250516P00160000
155.00 P24.89+27.97%101003-13ABT250516P00155000
152.50 P18.500%10105-02ABT250516P00152500
150.00 P13.90-1.07%1103-10ABT250516P00150000
148.00 P00%0ABT250516P00148000
147.00 P00%0ABT250516P00147000
145.00 P12.40-8.82%402005-02ABT250516P00145000
144.00 P14.150%1104-23ABT250516P00144000
143.00 P11.900%1004-29ABT250516P00143000
142.00 P00%0ABT250516P00142000
141.00 P00%0ABT250516P00141000
140.00 P7.50+50.00%1122505-05ABT250516P00140000
139.00 P10.150%1104-21ABT250516P00139000
138.00 P00%0ABT250516P00138000
137.00 P6.65-24.00%2304-22ABT250516P00137000
136.00 P2.41-36.58%486305-08ABT250516P00136000
135.00 P1.86-16.59%11957505-08ABT250516P00135000
134.00 P1.58-22.93%47754505-08ABT250516P00134000
133.00 P1.35-11.76%10218805-08ABT250516P00133000
132.00 P1.60-8.57%936705-06ABT250516P00132000
131.00 P0.61-29.07%110005-08ABT250516P00131000
130.00 P0.48-20.00%842,61605-08ABT250516P00130000
129.00 P0.36-30.77%58105-08ABT250516P00129000
128.00 P0.30-11.76%210905-08ABT250516P00128000
127.00 P0.18-37.93%125205-08ABT250516P00127000
126.00 P0.22-55.10%51505-07ABT250516P00126000
125.00 P0.10-54.55%191,92905-08ABT250516P00125000
124.00 P0.22-66.67%11705-05ABT250516P00124000
123.00 P0.42-33.33%29305-02ABT250516P00123000
122.00 P0.18-63.27%1805-05ABT250516P00122000
121.00 P0.130.00%62705-06ABT250516P00121000
120.00 P0.05-54.55%133,56705-08ABT250516P00120000
119.00 P0.21+90.91%21805-06ABT250516P00119000
118.00 P0.12-36.84%2605-05ABT250516P00118000
117.00 P00%0ABT250516P00117000
116.00 P0.34+13.33%1205-05ABT250516P00116000
115.00 P0.33+153.85%11,66105-05ABT250516P00115000
110.00 P0.02-88.24%12,63605-05ABT250516P00110000
105.00 P0.05-58.33%101,59305-02ABT250516P00105000
100.00 P0.01-66.67%759305-05ABT250516P00100000
95.00 P0.65+12.07%4571404-14ABT250516P00095000
90.00 P0.15-48.28%134204-15ABT250516P00090000
85.00 P0.17-63.04%2602-05ABT250516P00085000
80.00 P0.01-90.00%1704-16ABT250516P00080000
75.00 P0.720%2209-26ABT250516P00075000
70.00 P0.250%1109-19ABT250516P00070000
65.00 P0.01-95.65%1101-22ABT250516P00065000
60.00 P0.10-65.52%2103-07ABT250516P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC