Stocks Options

LAST PRICE
193.4700
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.0775%)

Bid / Lots
192.5900/ 1
Ask / Lots
193.4700/ 5
Open / Previous Close
193.0000 / 193.6200
Day Range
Low 192.1300
High 193.8210
52 Week Range
Low 135.8500
High 199.9500
Volume
11,661,191
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 18.866

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$116.40In the Money	$120.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ABBVIn the Money	$111.40In the Money	$115.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ABBVOut of the Money	---Out of the Money	$0.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$107.35In the Money	$109.30In the Money	$0.00In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$101.40In the Money	$105.40In the Money	$0.00In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ABBVIn the Money	$96.40In the Money	$99.65In the Money	$0.00In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ABBVIn the Money	$91.40In the Money	$94.65In the Money	$69.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	ABBVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ABBVIn the Money	$87.10In the Money	$89.65In the Money	$65.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ABBVIn the Money	$81.40In the Money	$84.65In the Money	$60.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	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	69Out of the Money
ABBVIn the Money	$76.40In the Money	$80.35In 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	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ABBVIn the Money	$71.40In the Money	$74.65In the Money	$48.00In 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	$0.32Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
ABBVIn the Money	$66.40In the Money	$70.35In the Money	$58.77In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	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	1,345Out of the Money
ABBVIn the Money	$61.45In the Money	$65.20In the Money	$68.02In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	ABBVOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
ABBVIn the Money	$57.25In the Money	$59.60In the Money	$38.01In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$135.00	ABBVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
ABBVIn the Money	$51.40In the Money	$55.30In the Money	$53.20In the Money	$-3.83In the Money	4In the Money	113In the Money	Filter Table By Strike Price of$140.00	ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
ABBVIn the Money	$46.40In the Money	$50.35In the Money	$48.30In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$145.00	ABBVOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,042Out of the Money
ABBVIn the Money	$41.50In the Money	$44.65In the Money	$44.15In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,361Out of the Money
ABBVIn the Money	$36.70In the Money	$39.60In the Money	$38.40In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,306Out of the Money
ABBVIn the Money	$31.95In the Money	$34.65In the Money	$33.00In the Money	$-0.05In the Money	13In the Money	1,495In the Money	Filter Table By Strike Price of$160.00	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	2,469Out of the Money
ABBVIn the Money	$27.60In the Money	$28.65In the Money	$27.90In the Money	$-0.55In the Money	239In the Money	1,463In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,045Out of the Money
ABBVIn the Money	$22.90In the Money	$24.00In the Money	$22.90In the Money	$-0.54In the Money	35In the Money	2,234In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	3,197Out of the Money
ABBVIn the Money	$19.10In the Money	$22.40In the Money	$22.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ABBVIn the Money	$17.90In the Money	$19.10In the Money	$17.79In the Money	$-1.39In the Money	73In the Money	2,766In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	4,144Out of the Money
ABBVIn the Money	$15.15In the Money	$16.75In the Money	$16.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	ABBVOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ABBVIn the Money	$13.05In the Money	$13.95In the Money	$12.64In the Money	$-0.69In the Money	200In the Money	4,117In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	5,563Out of the Money
ABBVIn the Money	$9.60In the Money	$11.40In the Money	$11.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$182.50	ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	846Out of the Money
ABBVIn the Money	$7.15In the Money	$9.80In the Money	$7.95In the Money	$-0.35In the Money	166In the Money	12,430In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	31Out of the Money	4,625Out of the Money
ABBVIn the Money	$4.90In the Money	$6.10In the Money	$4.95In the Money	$-3.13In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$187.50	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	1,464Out of the Money
ABBVIn the Money	$3.25In the Money	$3.95In the Money	$3.45In the Money	$0.05In the Money	209In the Money	1,906In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	74Out of the Money	2,246Out of the Money
ABBVUnderlying issue's last price	$0.56Underlying issue's last price	$1.20Underlying issue's last price	$0.50Underlying issue's last price	$-1.09Underlying issue's last price	33Underlying issue's last price	287Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	ABBVUnderlying issue's last price	---Underlying issue's last price	$0.08Underlying issue's last price	$0.01Underlying issue's last price	$-0.51Underlying issue's last price	102Underlying issue's last price	1,000Underlying issue's last price
ABBVNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.34Near the Money	1,774Near the Money	4,115Near the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$1.32In the Money	$2.34In the Money	$2.05In the Money	$0.18In the Money	2,298In the Money	3,356In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	88Out of the Money	4,541Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$3.85In the Money	$5.45In the Money	$4.12In the Money	$0.12In the Money	3In the Money	120In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	221Out of the Money	3,254Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$4.95In the Money	$8.05In the Money	$6.79In the Money	$0.00In the Money	---In the Money	21In the Money
ABBVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	1,413Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$8.30In the Money	$10.30In the Money	$9.95In the Money	$0.00In the Money	---In the Money	34In the Money
ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	2,247Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$11.25In the Money	$12.95In the Money	$11.36In 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	$0.00Out of the Money	1Out of the Money	536Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$13.85In the Money	$15.00In the Money	$13.60In 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	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$15.75In the Money	$18.35In the Money	$15.95In the Money	$0.00In the Money	---In the Money	2In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$18.25In the Money	$20.65In the Money	$18.85In the Money	$0.00In the Money	---In the Money	1In the Money
ABBVOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$20.80In the Money	$23.15In the Money	$21.35In the Money	$0.00In the Money	---In the Money	3In the Money
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	14Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$23.45In the Money	$25.75In the Money	$23.34In 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	$0.04Out of the Money	$-0.09Out of the Money	3Out of the Money	150Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$26.25In the Money	$27.90In the Money	$24.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$29.85In the Money	$33.60In the Money	$26.25In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$35.35In the Money	$38.60In the Money	$32.75In 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	5Out of the Money	Filter Table By Strike Price of$235.00	ABBVIn the Money	$39.65In the Money	$43.60In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money	Filter Table By Strike Price of$240.00	ABBVIn the Money	$45.40In the Money	$48.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$245.00	ABBVIn the Money	$50.40In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	ABBVIn the Money	$54.65In the Money	$58.55In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)