Stocks Options

LAST PRICE
189.7100
TODAY'S CHANGE (%)
Trending Up4.3900 (2.3689%)

Bid / Lots
189.2500/ 2
Ask / Lots
190.9000/ 1
Open / Previous Close
187.7700 / 185.3200
Day Range
Low 186.7700
High 190.9699
52 Week Range
Low 135.8500
High 190.9699
Volume
6,573,752
above 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 18.537

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$102.65In the Money	$106.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$97.65In the Money	$101.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$92.70In the Money	$96.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$87.70In the Money	$91.85In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$82.70In the Money	$86.85In the Money	---In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$77.75In the Money	$81.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$72.70In the Money	$76.60In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$67.70In the Money	$71.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ABBVOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$62.70In the Money	$66.85In the Money	---In 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	$1.87Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$57.65In the Money	$61.85In the Money	---In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ABBVIn the Money	$52.70In the Money	$56.85In the Money	---In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ABBVIn the Money	$47.70In the Money	$51.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ABBVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ABBVIn the Money	$42.70In the Money	$46.70In the Money	---In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ABBVIn the Money	$39.70In the Money	$43.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	ABBVOut of the Money	---Out of the Money	$1.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money
ABBVIn the Money	$38.75In the Money	$42.70In the Money	---In 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	$1.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ABBVIn the Money	$37.70In the Money	$41.85In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	---Out of the Money	$1.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	50Out of the Money
ABBVIn the Money	$35.20In the Money	$39.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ABBVOut of the Money	---Out of the Money	$1.23Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	33Out of the Money
ABBVIn the Money	$32.70In the Money	$36.85In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	38Out of the Money	309Out of the Money
ABBVIn the Money	$30.20In the Money	$34.35In the Money	$28.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	ABBVOut of the Money	---Out of the Money	$1.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$27.70In the Money	$31.85In the Money	$29.15In the Money	$9.14In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.33Out of the Money	$0.31Out of the Money	3Out of the Money	183Out of the Money
ABBVIn the Money	$25.90In the Money	$29.05In the Money	$26.45In the Money	$7.25In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$162.50	ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	27Out of the Money
ABBVIn the Money	$22.75In the Money	$26.70In the Money	$24.15In the Money	$2.23In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	210Out of the Money
ABBVIn the Money	$21.75In the Money	$22.70In the Money	$21.65In the Money	$2.56In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$167.50	ABBVOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	129Out of the Money
ABBVIn the Money	$18.30In the Money	$21.15In the Money	$20.89In the Money	$5.92In the Money	11In the Money	153In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	210Out of the Money
ABBVIn the Money	$15.55In the Money	$17.65In the Money	$18.00In the Money	$3.92In the Money	9In the Money	87In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	---Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$0.35Out of the Money	1Out of the Money	179Out of the Money
ABBVIn the Money	$13.40In the Money	$16.10In the Money	$15.42In the Money	$3.42In the Money	16In the Money	310In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	10Out of the Money	464Out of the Money
ABBVIn the Money	$10.30In the Money	$13.60In the Money	$12.40In the Money	$3.18In the Money	205In the Money	337In the Money	Filter Table By Strike Price of$177.50	ABBVOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ABBVIn the Money	$8.65In the Money	$11.10In the Money	$10.25In the Money	$3.37In the Money	35In the Money	270In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	365Out of the Money	1,247Out of the Money
ABBVIn the Money	$6.90In the Money	$8.35In the Money	$7.72In the Money	$4.84In the Money	232In the Money	335In the Money	Filter Table By Strike Price of$182.50	ABBVOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	419Out of the Money	2,975Out of the Money
ABBVIn the Money	$4.70In the Money	$5.15In the Money	$4.68In the Money	$2.95In the Money	86In the Money	475In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.99Out of the Money	1,453Out of the Money	741Out of the Money
ABBVUnderlying issue's last price	$2.57Underlying issue's last price	$2.81Underlying issue's last price	$2.63Underlying issue's last price	$2.17Underlying issue's last price	486Underlying issue's last price	513Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	ABBVUnderlying issue's last price	$0.37Underlying issue's last price	$0.50Underlying issue's last price	$0.41Underlying issue's last price	$-2.84Underlying issue's last price	1,449Underlying issue's last price	108Underlying issue's last price
ABBVNear the Money	$0.98Near the Money	$1.16Near the Money	$1.22Near the Money	$0.97Near the Money	1,620Near the Money	798Near the Money	Filter Table By Strike Price of$190.00	ABBVIn the Money	$1.21In the Money	$1.37In the Money	$1.30In the Money	$-3.60In the Money	401In the Money	15In the Money
ABBVNear the Money	$0.26Near the Money	$0.38Near the Money	$0.34Near the Money	$0.20Near the Money	281Near the Money	419Near the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$2.83In the Money	$3.50In the Money	$2.49In the Money	---In the Money	37In the Money	---In the Money
ABBVOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.11Out of the Money	$0.05Out of the Money	100Out of the Money	363Out of the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$4.20In the Money	$6.55In the Money	$4.60In the Money	$-8.55In the Money	3In the Money	---In the Money
ABBVOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.06Out of the Money	35Out of the Money	18Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$7.45In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.06Out of the Money	44Out of the Money	174Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$9.15In the Money	$12.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.03Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$12.30In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.73Out of the Money	$0.08Out of the Money	$0.05Out of the Money	2Out of the Money	13Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$14.05In the Money	$15.75In the Money	$18.55In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	$0.02Out of the Money	$0.66Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$16.55In the Money	$18.45In the Money	$16.95In the Money	$-4.10In the Money	2In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$19.90In the Money	$20.85In the Money	$19.85In the Money	---In the Money	6In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.36Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$22.45In the Money	$23.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$23.40In the Money	$26.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	69Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$28.50In the Money	$32.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$33.20In the Money	$37.35In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$38.20In the Money	$42.35In the Money	---In 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	---Out 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	$43.20In the Money	$47.35In the Money	---In 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	---Out 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	$48.20In the Money	$52.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$245.00	ABBVIn the Money	$53.20In the Money	$57.35In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)