Stocks Options

LAST PRICE
190.2200
TODAY'S CHANGE (%)
Trending Up4.9000 (2.6441%)

Bid / Lots
190.1600/ 2
Ask / Lots
190.3000/ 4
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
4,294,129
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	$103.45In the Money	$107.35In 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	$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	$98.45In the Money	$102.40In 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	$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	$93.60In the Money	$97.05In 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	$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	$88.45In the Money	$92.40In 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	$83.45In the Money	$87.40In 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	$78.45In the Money	$82.45In 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	$1.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$73.45In the Money	$77.45In 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	$68.40In the Money	$72.50In 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	$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	$63.45In the Money	$67.40In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$58.50In the Money	$62.40In 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	$53.50In the Money	$57.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ABBVIn the Money	$48.45In the Money	$52.40In 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	$43.50In the Money	$47.40In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ABBVIn the Money	$40.50In the Money	$44.40In 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	$1.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money
ABBVIn the Money	$39.50In the Money	$43.40In 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	$1.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ABBVIn the Money	$38.50In the Money	$42.40In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	50Out of the Money
ABBVIn the Money	$36.00In the Money	$39.90In 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	$1.14Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	33Out of the Money
ABBVIn the Money	$33.50In the Money	$37.40In 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	$30.90In the Money	$34.90In 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	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$28.55In the Money	$32.20In 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	$0.26Out of the Money	$0.33Out of the Money	$0.31Out of the Money	3Out of the Money	183Out of the Money
ABBVIn the Money	$26.35In the Money	$29.80In 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	$23.50In the Money	$26.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	210Out of the Money
ABBVIn the Money	$21.00In the Money	$24.30In 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	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	129Out of the Money
ABBVIn the Money	$20.35In the Money	$21.05In the Money	$19.20In the Money	$4.23In the Money	10In the Money	153In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	210Out of the Money
ABBVIn the Money	$16.00In the Money	$18.80In the Money	$17.33In the Money	$3.25In the Money	5In the Money	87In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.01Out 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	$15.25In the Money	$15.95In 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	$12.70In 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	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ABBVIn the Money	$10.25In the Money	$11.60In the Money	$10.70In the Money	$3.82In the Money	34In the Money	270In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	359Out of the Money	1,247Out of the Money
ABBVIn the Money	$7.50In the Money	$8.80In the Money	$7.50In the Money	$4.62In the Money	231In the Money	335In the Money	Filter Table By Strike Price of$182.50	ABBVOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	413Out of the Money	2,975Out of the Money
ABBVIn the Money	$4.50In the Money	$6.80In the Money	$5.35In the Money	$3.62In the Money	73In the Money	475In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.98Out of the Money	1,405Out of the Money	741Out of the Money
ABBVIn the Money	$3.25In the Money	$3.45In the Money	$3.18In the Money	$2.72In the Money	481In the Money	513In the Money	Filter Table By Strike Price of$187.50	ABBVNear the Money	$0.24Near the Money	$0.37Near the Money	$0.38Near the Money	$-2.87Near the Money	1,385Near the Money	108Near the Money
ABBVUnderlying issue's last price	$1.38Underlying issue's last price	$1.56Underlying issue's last price	$1.48Underlying issue's last price	$1.23Underlying issue's last price	1,581Underlying issue's last price	798Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	ABBVUnderlying issue's last price	$0.84Underlying issue's last price	$1.07Underlying issue's last price	$1.10Underlying issue's last price	$-3.80Underlying issue's last price	265Underlying issue's last price	15Underlying issue's last price
ABBVNear the Money	$0.43Near the Money	$0.57Near the Money	$0.46Near the Money	$0.32Near the Money	257Near the Money	419Near the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$2.36In the Money	$2.58In the Money	$2.67In the Money	---In the Money	26In the Money	---In the Money
ABBVOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.10Out of the Money	84Out of the Money	363Out of the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$4.45In the Money	$5.80In the Money	$4.60In the Money	$-8.55In the Money	3In the Money	---In the Money
ABBVOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.06Out of the Money	23Out of the Money	18Out of the Money	Filter Table By Strike Price of$197.50	ABBVIn the Money	$6.15In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.08Out of the Money	$0.12Out 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	$8.55In the Money	$10.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.11Out 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	$10.90In the Money	$13.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.03Out of the Money	$1.20Out 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	$13.70In the Money	$16.20In 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	$16.45In the Money	$19.05In the Money	$16.95In the Money	$-4.10In the Money	2In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$1.12Out 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	$18.75In the Money	$21.05In the Money	$19.85In the Money	---In the Money	6In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$1.08Out 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$212.50	ABBVIn the Money	$21.65In the Money	$23.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.99Out 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	$22.70In the Money	$26.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	69Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$27.90In the Money	$31.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.13Out 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	$32.65In the Money	$36.55In 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	$37.65In the Money	$41.55In 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	$42.65In the Money	$46.55In 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	$47.65In the Money	$51.60In 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	$52.65In the Money	$56.60In 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)