Stocks Options

LAST PRICE
200.5300
TODAY'S CHANGE (%)
Trending Down-3.0200 (-1.4837%)

Bid / Lots
200.5000/ 1
Ask / Lots
200.5500/ 3
Open / Previous Close
203.7900 / 203.5500
Day Range
Low 200.4500
High 204.2400
52 Week Range
Low 135.8500
High 207.3200
Volume
1,925,426
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 19.235

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$99.85In the Money	$102.65In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$94.20In the Money	$97.65In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$89.90In the Money	$92.70In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$84.85In the Money	$87.65In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$79.65In the Money	$82.15In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$74.80In the Money	$77.25In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$70.00In the Money	$72.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$64.90In the Money	$67.45In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$59.80In the Money	$62.25In the Money	$0.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$54.90In the Money	$57.70In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$50.10In the Money	$52.15In the Money	$51.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	ABBVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$45.05In the Money	$47.50In the Money	$41.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ABBVOut of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$42.55In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$39.90In the Money	$42.15In the Money	$44.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	58Out of the Money	26Out of the Money
ABBVIn the Money	$37.40In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
ABBVIn the Money	$35.05In the Money	$36.95In the Money	$39.21In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	67Out of the Money	53Out of the Money
ABBVIn the Money	$32.65In the Money	$34.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	ABBVOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ABBVIn the Money	$30.05In the Money	$32.15In the Money	$34.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ABBVIn the Money	$27.55In the Money	$29.20In the Money	$18.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	36Out of the Money
ABBVIn the Money	$25.15In the Money	$26.70In the Money	$27.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	2Out of the Money	168Out of the Money
ABBVIn the Money	$23.10In the Money	$24.20In the Money	$13.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$177.50	ABBVOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.35Out of the Money	$0.19Out of the Money	8Out of the Money	82Out of the Money
ABBVIn the Money	$20.40In the Money	$21.65In the Money	$22.30In the Money	$-2.30In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.01Out of the Money	10Out of the Money	77Out of the Money
ABBVIn the Money	$17.75In the Money	$19.15In the Money	$18.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$182.50	ABBVOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	1Out of the Money	362Out of the Money
ABBVIn the Money	$15.35In the Money	$16.75In the Money	$16.50In the Money	$-4.25In the Money	16In the Money	25In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.06Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$0.01Out of the Money	15Out of the Money	435Out of the Money
ABBVIn the Money	$13.20In the Money	$14.15In the Money	$17.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$187.50	ABBVOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$0.01Out of the Money	8Out of the Money	46Out of the Money
ABBVIn the Money	$11.00In the Money	$11.65In the Money	$12.57In the Money	$-1.73In the Money	3In the Money	156In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.08Out of the Money	65Out of the Money	161Out of the Money
ABBVIn the Money	$8.75In the Money	$9.15In the Money	$10.75In the Money	$-0.75In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$192.50	ABBVOut of the Money	$0.62Out of the Money	$0.73Out of the Money	$0.68Out of the Money	$0.27Out of the Money	56Out of the Money	70Out of the Money
ABBVIn the Money	$6.75In the Money	$7.05In the Money	$8.10In the Money	$-1.52In the Money	15In the Money	379In the Money	Filter Table By Strike Price of$195.00	ABBVOut of the Money	$1.07Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$0.50Out of the Money	75Out of the Money	471Out of the Money
ABBVIn the Money	$4.95In the Money	$5.35In the Money	$5.15In the Money	$-2.89In the Money	17In the Money	507In the Money	Filter Table By Strike Price of$197.50	ABBVOut of the Money	$1.77Out of the Money	$1.92Out of the Money	$1.74Out of the Money	$0.64Out of the Money	552Out of the Money	84Out of the Money
ABBVUnderlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$3.61Underlying issue's last price	$-2.44Underlying issue's last price	51Underlying issue's last price	809Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	ABBVUnderlying issue's last price	$2.71Underlying issue's last price	$2.86Underlying issue's last price	$2.80Underlying issue's last price	$1.06Underlying issue's last price	38Underlying issue's last price	779Underlying issue's last price
ABBVNear the Money	$2.23Near the Money	$2.35Near the Money	$2.50Near the Money	$-1.53Near the Money	111Near the Money	196Near the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$4.00In the Money	$4.15In the Money	$3.91In the Money	$1.28In the Money	12In the Money	152In the Money
ABBVOut of the Money	$1.34Out of the Money	$1.43Out of the Money	$1.44Out of the Money	$-1.13Out of the Money	550Out of the Money	411Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$5.60In the Money	$5.80In the Money	$4.80In the Money	$0.70In the Money	3In the Money	95In the Money
ABBVOut of the Money	$0.73Out of the Money	$0.82Out of the Money	$0.81Out of the Money	$-0.89Out of the Money	110Out of the Money	151Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$7.45In the Money	$7.70In the Money	$7.05In the Money	$0.85In the Money	5In the Money	9In the Money
ABBVOut of the Money	$0.21Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.58Out of the Money	224Out of the Money	541Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$9.60In the Money	$9.85In the Money	$8.65In the Money	$2.15In the Money	1In the Money	45In the Money
ABBVOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.27Out of the Money	$-0.37Out of the Money	60Out of the Money	207Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$11.40In the Money	$12.25In the Money	$8.65In the Money	$0.00In the Money	---In the Money	41In the Money
ABBVOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	110Out of the Money	277Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$13.60In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	28Out of the Money	96Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$16.15In the Money	$17.35In the Money	$13.70In the Money	$0.00In the Money	---In the Money	8In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	69Out of the Money	653Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$18.85In the Money	$19.70In the Money	$15.80In the Money	$0.00In the Money	---In the Money	3In the Money
ABBVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	20Out of the Money	49Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$21.15In the Money	$22.15In the Money	$19.85In the Money	$19.85In the Money	2In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	5Out of the Money	54Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$23.50In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.60Out 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	$26.05In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	110Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$28.50In the Money	$30.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.51Out 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$232.50	ABBVIn the Money	$30.25In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$235.00	ABBVIn the Money	$32.85In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.42Out 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	$37.60In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$2.03Out 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	$42.75In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$47.60In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$52.70In the Money	$55.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$57.70In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$63.00In the Money	$65.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$68.60In the Money	$70.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out 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	$73.35In the Money	$74.85In 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 08, 2024)

Put Options (expires Friday November 08, 2024)