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 18.904

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$96.50In the Money	$99.75In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$92.20In the Money	$94.75In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$86.50In the Money	$89.75In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$81.50In the Money	$84.75In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$77.15In the Money	$80.40In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$72.20In the Money	$74.25In the Money	$0.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$66.60In the Money	$69.75In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$61.55In the Money	$64.80In the Money	$67.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$130.00	ABBVOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ABBVIn the Money	$57.20In the Money	$60.45In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$51.50In the Money	$54.75In the Money	$57.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	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	$46.50In the Money	$50.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$41.55In the Money	$44.85In the Money	$45.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$36.65In the Money	$39.85In the Money	$40.88In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$32.35In the Money	$34.85In the Money	$36.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ABBVIn the Money	$26.60In the Money	$29.85In the Money	$33.52In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$22.40In the Money	$24.80In the Money	$23.83In the Money	$-0.79In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	37Out of the Money
ABBVIn the Money	$20.40In the Money	$22.40In the Money	$21.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABBVIn the Money	$18.15In the Money	$19.85In the Money	$18.07In the Money	$0.09In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	26Out of the Money
ABBVIn the Money	$14.40In the Money	$17.95In the Money	$16.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	ABBVOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	1Out of the Money	75Out of the Money
ABBVIn the Money	$11.85In the Money	$15.20In the Money	$14.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.19Out of the Money	13Out of the Money	158Out of the Money
ABBVIn the Money	$10.55In the Money	$11.45In the Money	$11.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$182.50	ABBVOut of the Money	$0.07Out of the Money	$0.37Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	6Out of the Money	34Out of the Money
ABBVIn the Money	$8.50In the Money	$9.25In the Money	$8.25In the Money	$-0.55In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.11Out of the Money	$0.27Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	45Out of the Money	116Out of the Money
ABBVIn the Money	$5.80In the Money	$7.10In the Money	$5.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$187.50	ABBVOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.14Out of the Money	69Out of the Money	216Out of the Money
ABBVIn the Money	$4.05In the Money	$5.20In the Money	$3.85In the Money	$-0.75In the Money	35In the Money	44In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	$0.65Out of the Money	$0.71Out of the Money	$0.66Out of the Money	$-0.30Out of the Money	356Out of the Money	155Out of the Money
ABBVUnderlying issue's last price	$2.22Underlying issue's last price	$2.50Underlying issue's last price	$2.45Underlying issue's last price	$-0.60Underlying issue's last price	114Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	ABBVUnderlying issue's last price	$1.29Underlying issue's last price	$1.38Underlying issue's last price	$1.54Underlying issue's last price	$-0.11Underlying issue's last price	111Underlying issue's last price	90Underlying issue's last price
ABBVNear the Money	$1.09Near the Money	$1.22Near the Money	$1.15Near the Money	$-0.31Near the Money	121Near the Money	257Near the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$2.50In the Money	$2.65In the Money	$3.00In the Money	$0.07In the Money	26In the Money	391In the Money
ABBVOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.46Out of the Money	$-0.34Out of the Money	399Out of the Money	182Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$3.50In the Money	$4.95In the Money	$4.53In the Money	$-0.02In the Money	2In the Money	22In the Money
ABBVOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.18Out of the Money	88Out of the Money	765Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$6.15In the Money	$7.05In the Money	$7.55In the Money	$0.00In the Money	---In the Money	53In the Money
ABBVOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	11Out of the Money	87Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$8.25In the Money	$9.90In the Money	$8.55In the Money	$0.00In the Money	---In the Money	14In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	281Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$10.80In the Money	$12.50In the Money	$11.49In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	438Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$12.20In the Money	$15.85In the Money	$14.65In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	117Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$16.20In the Money	$17.55In the Money	$15.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$18.05In the Money	$20.60In the Money	$19.05In the Money	$-1.10In the Money	1In the Money	1In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$20.25In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.09Out 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$217.50	ABBVIn the Money	$23.85In the Money	$25.15In the Money	$22.25In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.11Out of the Money	$0.08Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$24.85In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.05Out 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$225.00	ABBVIn the Money	$29.65In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$35.80In the Money	$38.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	5Out of the Money	Filter Table By Strike Price of$235.00	ABBVIn the Money	$40.35In 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	$0.45Out 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$240.00	ABBVIn the Money	$45.35In the Money	$48.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out 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	$50.35In 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	$0.45Out 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	$55.40In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out 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	$60.35In the Money	$63.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out 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	$64.90In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.45Out 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	$70.35In the Money	$73.60In 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 27, 2024)

Put Options (expires Friday September 27, 2024)