$129.45
-3.82-2.87%
À la fermeture: -
$128.26
-1.19-0.92%
Après les heures de négociation: 7:35 PM EDT
Comments
Loading...
Abbott Laboratories (NYSE:ABT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Abbott Laboratories à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Abbott Laboratories..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid52.65
Ask56.5
volume0
Intrest0
Strike
75
75
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price56.65Sep 19, 2025
Change
-0%
Bid47.65
Ask51.5
volume0
Intrest0
Strike
80
80
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid42.65
Ask46.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid37.65
Ask41.45
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price37.45Oct 14, 2025
Change
-0%
Bid32.65
Ask36.15
volume0
Intrest0
Strike
95
95
Last Price0.06Oct 13, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2
Last Price-
Change
-
Bid27.65
Ask31.5
volume0
Intrest0
Strike
100
100
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Last Price-
Change
-
Bid22.65
Ask26.5
volume0
Intrest0
Strike
105
105
Last Price0.07Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest19
Last Price21.65Oct 14, 2025
Change
-0%
Bid17.85
Ask20.1
volume0
Intrest0
Strike
110
110
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest34
Last Price-
Change
-
Bid16.65
Ask19.15
volume0
Intrest0
Strike
111
111
Last Price0.03Oct 15, 2025
Change
0.6495.52%
Bid-
Ask0.13
volume28
Intrest25
Last Price-
Change
-
Bid15.7
Ask18
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid14.65
Ask17.15
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid13.65
Ask16.9
volume0
Intrest0
Strike
114
114
Last Price0.05Oct 15, 2025
Change
0.0125%
Bid-
Ask0.32
volume7
Intrest16
Last Price21.95Sep 19, 2025
Change
-0%
Bid12.85
Ask15.15
volume0
Intrest0
Strike
115
115
Last Price0.01Oct 15, 2025
Change
0.0375%
Bid-
Ask0.05
volume53
Intrest2101
Last Price-
Change
-
Bid11.65
Ask14
volume0
Intrest0
Strike
116
116
Last Price0.06Oct 15, 2025
Change
1.0194.39%
Bid-
Ask0.08
volume25
Intrest25
Last Price-
Change
-
Bid10.7
Ask13.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask12.15
volume0
Intrest0
Strike
118
118
Last Price0.07Oct 15, 2025
Change
0.1973.08%
Bid0.01
Ask0.31
volume17
Intrest20
Last Price-
Change
-
Bid8.7
Ask11.1
volume0
Intrest0
Strike
119
119
Last Price0.03Oct 15, 2025
Change
0.176.92%
Bid0.02
Ask0.2
volume10
Intrest33
Last Price10Oct 15, 2025
Change
216.67%
Bid7.85
Ask10.5
volume1
Intrest17
Strike
120
120
Last Price0.02Oct 15, 2025
Change
0.0880%
Bid0.02
Ask0.11
volume355
Intrest747
Last Price7.47Oct 15, 2025
Change
3.5732.34%
Bid6.7
Ask10.5
volume1
Intrest0
Strike
121
121
Last Price0.08Oct 15, 2025
Change
0.0220%
Bid-
Ask0.17
volume402
Intrest377
Last Price-
Change
-
Bid6.1
Ask8.2
volume0
Intrest0
Strike
122
122
Last Price0.06Oct 15, 2025
Change
0.0545.45%
Bid-
Ask0.1
volume120
Intrest119
Last Price-
Change
-
Bid5.55
Ask7.15
volume0
Intrest0
Strike
123
123
Last Price0.09Oct 15, 2025
Change
0.1257.14%
Bid0.05
Ask0.17
volume81
Intrest166
Last Price4Oct 15, 2025
Change
3.3545.58%
Bid3.9
Ask7
volume61
Intrest0
Strike
124
124
Last Price0.15Oct 15, 2025
Change
0.1550%
Bid0.08
Ask0.29
volume286
Intrest145
Last Price2.19Oct 15, 2025
Change
5.1870.28%
Bid3.8
Ask6.2
volume115
Intrest25
Strike
125
125
Last Price0.19Oct 15, 2025
Change
0.1848.65%
Bid0.06
Ask0.45
volume674
Intrest812
Last Price3.3Oct 15, 2025
Change
2.8145.99%
Bid2.84
Ask5
volume107
Intrest0
Strike
126
126
Last Price0.3Oct 15, 2025
Change
0.2141.18%
Bid0.13
Ask0.42
volume406
Intrest506
Last Price3Oct 15, 2025
Change
2.545.45%
Bid2.6
Ask3.2
volume394
Intrest55
Strike
127
127
Last Price0.42Oct 15, 2025
Change
0.2133.33%
Bid0.3
Ask0.68
volume405
Intrest907
Last Price2.15Oct 15, 2025
Change
2.3852.54%
Bid1.97
Ask3.8
volume159
Intrest19
Strike
128
128
Last Price0.7Oct 15, 2025
Change
0.0810.26%
Bid0.6
Ask0.79
volume337
Intrest265
Last Price1.7Oct 15, 2025
Change
2.3858.33%
Bid1.3
Ask1.85
volume507
Intrest44
Strike
129
129
Last Price1.07Oct 15, 2025
Change
0.032.88%
Bid0.8
Ask1.38
volume1028
Intrest270
Last Price1.02Oct 15, 2025
Change
2.9874.5%
Bid0.82
Ask1.31
volume2284
Intrest589
Strike
130
130
Last Price1.42Oct 15, 2025
Change
0.17.58%
Bid1.3
Ask1.98
volume236
Intrest893
Last Price0.78Oct 15, 2025
Change
2.1673.47%
Bid0.55
Ask0.86
volume2735
Intrest100
Strike
131
131
Last Price2.56Oct 15, 2025
Change
0.7642.22%
Bid1.86
Ask3.05
volume123
Intrest835
Last Price0.47Oct 15, 2025
Change
2.3383.21%
Bid0.34
Ask0.66
volume751
Intrest738
Strike
132
132
Last Price3.58Oct 15, 2025
Change
1.5374.63%
Bid2.59
Ask4.85
volume164
Intrest657
Last Price0.31Oct 15, 2025
Change
1.9486.22%
Bid0.21
Ask0.41
volume383
Intrest672
Strike
133
133
Last Price4.36Oct 15, 2025
Change
1.6259.12%
Bid3.4
Ask5.7
volume74
Intrest960
Last Price0.25Oct 15, 2025
Change
1.5586.11%
Bid0.01
Ask0.35
volume224
Intrest634
Strike
134
134
Last Price6.71Oct 15, 2025
Change
3.56113.02%
Bid4.15
Ask6.6
volume16
Intrest521
Last Price0.16Oct 15, 2025
Change
1.3489.33%
Bid0.13
Ask0.2
volume657
Intrest5969
Strike
135
135
Last Price5.87Oct 15, 2025
Change
2.1758.65%
Bid4.7
Ask7.55
volume139
Intrest403
Last Price0.08Oct 15, 2025
Change
1.3694.44%
Bid0.05
Ask0.4
volume322
Intrest635
Strike
136
136
Last Price5.05Oct 14, 2025
Change
-0%
Bid5.25
Ask8.45
volume0
Intrest60
Last Price0.17Oct 15, 2025
Change
0.6579.27%
Bid-
Ask0.18
volume108
Intrest247
Strike
137
137
Last Price6.5Oct 14, 2025
Change
-0%
Bid7.05
Ask9.4
volume0
Intrest48
Last Price0.07Oct 15, 2025
Change
0.4887.27%
Bid-
Ask0.1
volume129
Intrest1121
Strike
138
138
Last Price7.2Oct 02, 2025
Change
-0%
Bid8.05
Ask10.45
volume0
Intrest143
Last Price0.06Oct 15, 2025
Change
0.3886.36%
Bid0.02
Ask0.1
volume64
Intrest1097
Strike
139
139
Last Price7.15Oct 10, 2025
Change
-0%
Bid8.9
Ask10.55
volume0
Intrest23
Last Price0.04Oct 15, 2025
Change
0.3589.74%
Bid0.02
Ask0.05
volume449
Intrest4667
Strike
140
140
Last Price12Oct 15, 2025
Change
3.642.86%
Bid10.1
Ask12.45
volume18
Intrest92
Last Price0.05Oct 15, 2025
Change
0.1777.27%
Bid0.01
Ask0.05
volume100
Intrest2536
Strike
141
141
Last Price9.82Oct 14, 2025
Change
-0%
Bid10.9
Ask13.4
volume0
Intrest8
Last Price0.03Oct 15, 2025
Change
0.1381.25%
Bid-
Ask0.14
volume8
Intrest173
Strike
142
142
Last Price-
Change
-
Bid12.05
Ask14.4
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
0.2596.15%
Bid-
Ask0.62
volume17
Intrest476
Strike
143
143
Last Price-
Change
-
Bid12.65
Ask15.35
volume0
Intrest0
Last Price0.06Oct 15, 2025
Change
0.3284.21%
Bid-
Ask2.13
volume13
Intrest73
Strike
144
144
Last Price-
Change
-
Bid13.75
Ask16.4
volume0
Intrest0
Last Price0.02Oct 15, 2025
Change
0.1487.5%
Bid-
Ask0.02
volume121
Intrest1708
Strike
145
145
Last Price-
Change
-
Bid15.1
Ask17.35
volume0
Intrest0
Last Price0.05Oct 15, 2025
Change
0.2180.77%
Bid-
Ask0.43
volume28
Intrest38
Strike
146
146
Last Price-
Change
-
Bid15.7
Ask18.4
volume0
Intrest0
Last Price0.1Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Strike
147
147
Last Price-
Change
-
Bid16.7
Ask19.35
volume0
Intrest0
Last Price0.1Oct 14, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest10
Strike
148
148
Last Price-
Change
-
Bid17.85
Ask20.4
volume0
Intrest0
Last Price0.46Oct 14, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Strike
149
149
Last Price-
Change
-
Bid19.05
Ask21.35
volume0
Intrest0
Last Price0.04Oct 15, 2025
Change
0.6293.94%
Bid-
Ask0.02
volume27
Intrest219
Strike
150
150
Last Price-
Change
-
Bid19.65
Ask22.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid21.8
Ask24.9
volume0
Intrest0
Last Price0.03Oct 15, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume35
Intrest3
Strike
155
155
Last Price-
Change
-
Bid24.7
Ask27.4
volume0
Intrest0
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid29.7
Ask32.4
volume0
Intrest0
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid34.15
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid39.6
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid44.2
Ask47.4
volume0
Intrest0
Last Price0.06Oct 15, 2025
Change
-
Bid-
Ask0.26
volume3
Intrest0
Strike
180
180
Last Price-
Change
-
Bid49.85
Ask52.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid54.65
Ask57.35
volume0
Intrest0