Stocks Options

LAST PRICE
171.7300
TODAY'S CHANGE (%)
Trending Up3.9700 (2.3665%)

Bid / Lots
172.0000/ 1
Ask / Lots
172.2900/ 3
Open / Previous Close
168.5900 / 167.7600
Day Range
Low 166.9200
High 172.4550
52 Week Range
Low 137.6500
High 207.3200
Volume
6,845,946
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.093

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$70.85In the Money	$73.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$65.85In the Money	$68.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$60.85In the Money	$63.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$55.85In the Money	$58.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$50.85In the Money	$53.05In the Money	$55.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$45.85In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$40.85In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$35.80In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ABBVOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$30.85In the Money	$32.75In the Money	$50.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ABBVIn the Money	$29.85In the Money	$32.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$28.85In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$27.85In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$26.85In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ABBVIn the Money	$25.85In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ABBVIn the Money	$24.85In the Money	$27.40In the Money	$21.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$146.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$24.60In the Money	$26.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$23.60In the Money	$25.35In the Money	$19.80In the Money	$0.75In the Money	7In the Money	1In the Money	Filter Table By Strike Price of$148.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$22.50In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$21.45In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
ABBVIn the Money	$19.05In the Money	$19.80In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$152.50	ABBVOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ABBVIn the Money	$16.50In the Money	$17.35In the Money	$15.82In the Money	$5.12In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	459Out of the Money
ABBVIn the Money	$14.10In the Money	$14.80In the Money	$7.24In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$157.50	ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	44Out of the Money
ABBVIn the Money	$11.55In the Money	$12.20In the Money	$12.00In the Money	$4.60In the Money	11In the Money	6In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	25Out of the Money	301Out of the Money
ABBVIn the Money	$8.80In the Money	$9.70In the Money	$9.43In the Money	$4.73In the Money	7In the Money	65In the Money	Filter Table By Strike Price of$162.50	ABBVOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	198Out of the Money	261Out of the Money
ABBVIn the Money	$6.50In the Money	$7.30In the Money	$7.00In the Money	$3.90In the Money	40In the Money	163In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.36Out of the Money	112Out of the Money	654Out of the Money
ABBVIn the Money	$3.95In the Money	$5.50In the Money	$4.55In the Money	$3.15In the Money	258In the Money	439In the Money	Filter Table By Strike Price of$167.50	ABBVOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-1.05Out of the Money	149Out of the Money	281Out of the Money
ABBVUnderlying issue's last price	$1.92Underlying issue's last price	$2.41Underlying issue's last price	$2.55Underlying issue's last price	$2.11Underlying issue's last price	1,444Underlying issue's last price	1,680Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	ABBVUnderlying issue's last price	$0.21Underlying issue's last price	$0.49Underlying issue's last price	$0.24Underlying issue's last price	$-2.56Underlying issue's last price	1,687Underlying issue's last price	814Underlying issue's last price
ABBVNear the Money	$0.51Near the Money	$0.79Near the Money	$0.55Near the Money	$0.42Near the Money	1,180Near the Money	1,053Near the Money	Filter Table By Strike Price of$172.50	ABBVIn the Money	$1.03In the Money	$1.43In the Money	$0.94In the Money	$-4.36In the Money	40In the Money	619In the Money
ABBVOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.11Out of the Money	1,013Out of the Money	1,011Out of the Money	Filter Table By Strike Price of$175.00	ABBVIn the Money	$2.60In the Money	$3.85In the Money	$3.49In the Money	$-4.01In the Money	10In the Money	150In the Money
ABBVOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	870Out of the Money	1,166Out of the Money	Filter Table By Strike Price of$177.50	ABBVIn the Money	$5.35In the Money	$6.70In the Money	$11.11In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	115Out of the Money	868Out of the Money	Filter Table By Strike Price of$180.00	ABBVIn the Money	$7.85In the Money	$9.30In the Money	$8.10In the Money	$-5.48In the Money	150In the Money	65In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$182.50	ABBVIn the Money	$10.25In the Money	$11.00In the Money	$10.93In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	445Out of the Money	Filter Table By Strike Price of$185.00	ABBVIn the Money	$12.80In the Money	$14.20In the Money	$12.60In the Money	$-7.07In the Money	50In the Money	20In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	122Out of the Money	Filter Table By Strike Price of$187.50	ABBVIn the Money	$15.40In the Money	$16.15In the Money	$21.70In the Money	$0.00In the Money	---In the Money	9In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$190.00	ABBVIn the Money	$17.80In the Money	$18.60In the Money	$18.55In the Money	$-5.65In the Money	2In the Money	1In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$20.35In the Money	$20.95In the Money	$17.54In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$0.07Out of the Money	2Out of the Money	250Out of the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$22.85In the Money	$24.30In the Money	$30.24In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$24.20In the Money	$26.60In the Money	$27.14In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	447Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$26.85In the Money	$28.95In the Money	$29.10In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$30.00In the Money	$31.50In the Money	$30.55In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$32.15In the Money	$33.75In the Money	$39.10In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$34.60In the Money	$36.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.08Out of the Money	1Out of the Money	307Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$36.70In the Money	$39.80In the Money	$10.60In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$39.55In the Money	$41.60In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$42.00In the Money	$44.20In the Money	$40.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$44.35In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$47.05In the Money	$49.00In the Money	$45.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$49.85In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$51.75In the Money	$54.10In the Money	$24.70In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	ABBVIn the Money	$54.10In the Money	$56.45In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$56.85In the Money	$60.20In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ABBVIn the Money	$62.15In the Money	$64.20In the Money	$33.98In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ABBVIn the Money	$66.65In the Money	$69.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ABBVIn the Money	$72.05In the Money	$74.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ABBVIn the Money	$76.90In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ABBVIn the Money	$81.15In the Money	$84.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ABBVIn the Money	$86.80In the Money	$89.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ABBVIn the Money	$91.85In the Money	$94.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ABBVIn the Money	$96.95In the Money	$99.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ABBVIn the Money	$102.10In the Money	$104.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

AbbVie Inc
NYSE:ABBVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)