ABT
Abbott Laboratories
stockNYSE
At CloseNov 6, 2026 3:59:57 PM EST
109.96USD-3.200%(-3.64)8,345,288
Pre-marketNov 6, 2026 9:29:30 AM EST
111.92USD-1.479%(-1.68)
After-hoursNov 6, 2026 4:27:30 PM EST
110.10USD+0.123%(+0.14)
Expiration Dates
Open interestCallsITM 19,183OTM 14,260PutsITM 748OTM 15,611P/C 0.49
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 C | — | — | 0 | 0 | — |
| 160.00 C | 0.42 | 0.00% | 10 | 10 | 03-19 |
| 155.00 C | 0.10 | 0.00% | 1 | 1 | 08-19 |
| 150.00 C | 0.18 | 0.00% | 2 | 1 | 08-20 |
| 145.00 C | 0.10 | -75.00% | 2 | 2 | 09-01 |
| 140.00 C | 0.05 | -50.00% | 1 | 102 | 09-15 |
| 135.00 C | 0.04 | +33.33% | 1 | 191 | 11-04 |
| 130.00 C | 0.33 | +560.00% | 19 | 1,211 | 11-02 |
| 129.00 C | — | — | 0 | 0 | — |
| 128.00 C | — | — | 0 | 0 | — |
| 127.00 C | — | — | 0 | 0 | — |
| 126.00 C | — | — | 0 | 0 | — |
| 125.00 C | 0.50 | +42.86% | 3 | 6,125 | 11-05 |
| 120.00 C | 0.68 | -47.69% | 202 | 2,824 | 11-05 |
| 119.00 C | 0.85 | -35.11% | 1 | 13 | 11-05 |
| 118.00 C | 1.30 | -26.97% | 54 | 86 | 11-05 |
| 117.00 C | 1.50 | -31.82% | 48 | 899 | 11-05 |
| 116.00 C | 1.70 | -41.38% | 10 | 320 | 11-05 |
| 115.00 C | 2.17 | -37.64% | 135 | 1,925 | 11-05 |
| 114.00 C | 2.80 | -25.33% | 1 | 70 | 11-05 |
| 113.00 C | 4.50 | +254.33% | 4 | 49 | 11-04 |
| 112.00 C | 4.00 | -29.33% | 1 | 247 | 11-05 |
| 111.00 C | 6.30 | +5.00% | 9 | 184 | 11-05 |
| 110.00 C | 5.00 | -23.08% | 431 | 8,706 | 11-05 |
| 109.00 C | 5.42 | +83.73% | 8 | 166 | 11-05 |
| 108.00 C | 8.70 | +8.75% | 3 | 1,682 | 11-05 |
| 107.00 C | 8.50 | +97.67% | 54 | 719 | 11-04 |
| 106.00 C | 8.00 | -15.79% | 3 | 152 | 11-05 |
| 105.00 C | 9.10 | -15.35% | 4 | 3,890 | 11-05 |
| 104.00 C | 9.94 | -8.13% | 2 | 346 | 11-05 |
| 103.00 C | 6.80 | +33.33% | 11 | 205 | 11-02 |
| 102.00 C | 13.47 | +74.03% | 7 | 13 | 11-04 |
| 101.00 C | 6.60 | +23.36% | 3 | 35 | 10-30 |
| 100.00 C | 13.70 | -6.16% | 3 | 1,149 | 11-05 |
| 99.00 C | 11.51 | +38.67% | 1 | 78 | 11-02 |
| 98.00 C | 9.30 | +55.00% | 4 | 33 | 10-30 |
| 97.50 C | 9.60 | +41.18% | 2 | 311 | 11-02 |
| 97.00 C | — | — | 0 | 0 | — |
| 96.00 C | — | — | 0 | 0 | — |
| 95.00 C | 19.13 | +26.02% | 1 | 996 | 11-04 |
| 94.00 C | — | — | 0 | 0 | — |
| 93.00 C | — | — | 0 | 0 | — |
| 92.50 C | 17.38 | +30.68% | 10 | 246 | 11-02 |
| 92.00 C | — | — | 0 | 0 | — |
| 90.00 C | 23.65 | +18.84% | 3 | 265 | 11-05 |
| 87.50 C | 27.87 | +39.35% | 1 | 91 | 08-19 |
| 85.00 C | 30.00 | +118.34% | 26 | 83 | 11-04 |
| 82.50 C | 17.00 | -30.21% | 2 | 0 | 10-01 |
| 80.00 C | 24.10 | -18.44% | 2 | 2 | 09-10 |
| 77.50 C | 12.26 | 0.00% | 4 | 0 | 05-12 |
| 75.00 C | 34.80 | +12.44% | 4 | 1 | 07-29 |
| 70.00 C | 33.20 | -20.19% | 240 | 3 | 10-14 |
| 65.00 C | — | — | 0 | 0 | — |
| 60.00 C | 43.20 | +43.76% | 15 | 0 | 10-14 |
| 55.00 C | — | — | 0 | 0 | — |
| 50.00 C | 52.60 | +10.85% | 100 | 11 | 10-14 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 P | — | — | 0 | 0 | — |
| 160.00 P | — | — | 0 | 0 | — |
| 155.00 P | — | — | 0 | 0 | — |
| 150.00 P | — | — | 0 | 0 | — |
| 145.00 P | — | — | 0 | 0 | — |
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | 21.00 | -32.26% | 69 | 0 | 11-03 |
| 129.00 P | — | — | 0 | 0 | — |
| 128.00 P | — | — | 0 | 0 | — |
| 127.00 P | — | — | 0 | 0 | — |
| 126.00 P | — | — | 0 | 0 | — |
| 125.00 P | 23.60 | +24.21% | 9 | 0 | 10-14 |
| 120.00 P | 5.10 | -49.75% | 21 | 33 | 11-04 |
| 119.00 P | — | — | 0 | 0 | — |
| 118.00 P | 3.80 | -75.80% | 11 | 11 | 11-04 |
| 117.00 P | 3.70 | +8.82% | 1 | 7 | 11-05 |
| 116.00 P | 2.80 | 0.00% | 13 | 12 | 11-04 |
| 115.00 P | 3.67 | +63.11% | 4 | 486 | 11-05 |
| 114.00 P | 2.00 | -83.19% | 13 | 12 | 11-04 |
| 113.00 P | 2.84 | +67.06% | 2 | 50 | 11-05 |
| 112.00 P | 2.10 | +55.56% | 91 | 93 | 11-05 |
| 111.00 P | 1.97 | +87.62% | 2 | 44 | 11-05 |
| 110.00 P | 1.95 | +200.00% | 113 | 501 | 11-05 |
| 109.00 P | 0.90 | +32.35% | 2 | 10 | 11-05 |
| 108.00 P | 0.55 | -73.17% | 3 | 90 | 11-04 |
| 107.00 P | 0.80 | +77.78% | 13 | 40 | 11-05 |
| 106.00 P | 0.30 | -75.00% | 16 | 61 | 11-04 |
| 105.00 P | 0.47 | +135.00% | 17 | 1,213 | 11-05 |
| 104.00 P | 0.23 | -78.10% | 1 | 50 | 11-04 |
| 103.00 P | 0.15 | -77.61% | 36 | 338 | 11-04 |
| 102.00 P | 0.16 | -70.91% | 50 | 243 | 11-04 |
| 101.00 P | 0.10 | -75.00% | 4 | 278 | 11-04 |
| 100.00 P | 0.19 | +90.00% | 75 | 1,075 | 11-05 |
| 99.00 P | 0.05 | -80.00% | 11 | 195 | 11-04 |
| 98.00 P | 0.10 | +100.00% | 2 | 86 | 11-05 |
| 97.50 P | 0.05 | -72.22% | 96 | 583 | 11-04 |
| 97.00 P | 0.05 | -70.59% | 15 | 79 | 11-04 |
| 96.00 P | 0.75 | +294.74% | 1 | 22 | 11-04 |
| 95.00 P | 0.10 | 0.00% | 51 | 2,889 | 11-05 |
| 94.00 P | 0.05 | -87.18% | 1 | 1,135 | 11-04 |
| 93.00 P | 0.41 | +720.00% | 4 | 25 | 11-04 |
| 92.50 P | 0.10 | +100.00% | 1 | 771 | 11-05 |
| 92.00 P | 0.12 | -52.00% | 2 | 61 | 10-30 |
| 90.00 P | 0.10 | +100.00% | 2 | 807 | 11-05 |
| 87.50 P | 0.17 | +240.00% | 20 | 574 | 11-05 |
| 85.00 P | 0.01 | -80.00% | 6 | 827 | 11-04 |
| 82.50 P | 0.14 | +133.33% | 20 | 179 | 11-05 |
| 80.00 P | 0.05 | -37.50% | 3 | 900 | 10-26 |
| 77.50 P | 0.05 | 0.00% | 2 | 471 | 10-27 |
| 75.00 P | 0.05 | -50.00% | 3 | 916 | 10-20 |
| 70.00 P | 0.05 | +25.00% | 2 | 694 | 11-03 |
| 65.00 P | 0.08 | 0.00% | 1 | 306 | 10-20 |
| 60.00 P | 0.06 | -60.00% | 2 | 118 | 10-08 |
| 55.00 P | 0.04 | +100.00% | 1 | 69 | 10-28 |
| 50.00 P | 0.35 | +16.67% | 3 | 5 | 05-21 |