Stocks Options

LAST PRICE
203.5500
TODAY'S CHANGE (%)
Trending Down-0.3200 (-0.1570%)

Bid / Lots
200.9100/ 1
Ask / Lots
204.5600/ 2
Open / Previous Close
204.3700 / 203.8700
Day Range
Low 202.3200
High 204.7300
52 Week Range
Low 135.8500
High 207.3200
Volume
4,493,880
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 19.201

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	$101.75In 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$100.00	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	$96.65In 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$105.00	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	$91.90In the Money	$94.80In 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	$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	$86.70In the Money	$90.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$81.65In the Money	$84.80In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$76.70In the Money	$79.85In 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	$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	$71.75In the Money	$75.45In 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	$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	$66.75In the Money	$69.85In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$61.65In the Money	$65.45In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$56.85In 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$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	$51.70In the Money	$55.50In 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	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$47.35In the Money	$50.50In 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	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$44.45In the Money	$48.00In 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	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$41.60In the Money	$45.50In the Money	$44.34In the Money	$44.34In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	$0.02Out of the Money	$0.69Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	12Out of the Money	14Out of the Money
ABBVIn the Money	$39.25In the Money	$42.90In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$36.70In the Money	$39.85In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ABBVIn the Money	$34.80In the Money	$37.95In 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	$0.02Out of the Money	$1.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ABBVIn the Money	$31.85In the Money	$35.50In the Money	$34.63In the Money	$14.28In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	2Out of the Money	75Out of the Money
ABBVIn the Money	$29.80In the Money	$33.05In 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	$0.03Out of the Money	$1.17Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	10Out of the Money	38Out of the Money
ABBVIn the Money	$27.30In the Money	$30.40In 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	$0.05Out of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.20Out of the Money	38Out of the Money	130Out of the Money
ABBVIn the Money	$24.50In the Money	$27.45In 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	$0.04Out of the Money	$1.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ABBVIn the Money	$23.30In the Money	$24.25In the Money	$24.60In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	4Out of the Money	77Out of the Money
ABBVIn the Money	$20.40In the Money	$21.95In 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	$0.06Out of the Money	$0.65Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	2Out of the Money	361Out of the Money
ABBVIn the Money	$18.20In the Money	$19.40In the Money	$20.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.15Out of the Money	$0.37Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	23Out of the Money	432Out of the Money
ABBVIn the Money	$15.65In the Money	$17.15In 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	$0.16Out of the Money	$0.32Out of the Money	$0.21Out of the Money	$-0.12Out of the Money	13Out of the Money	41Out of the Money
ABBVIn the Money	$13.55In the Money	$14.95In the Money	$14.30In the Money	$0.30In the Money	3In the Money	157In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	$0.24Out of the Money	$0.39Out of the Money	$0.32Out of the Money	$-0.10Out of the Money	42Out of the Money	175Out of the Money
ABBVIn the Money	$11.55In the Money	$12.55In the Money	$11.50In the Money	$-3.40In the Money	4In the Money	36In the Money	Filter Table By Strike Price of$192.50	ABBVOut of the Money	$0.33Out of the Money	$0.94Out of the Money	$0.41Out of the Money	$-0.29Out of the Money	28Out of the Money	42Out of the Money
ABBVIn the Money	$9.25In the Money	$9.70In the Money	$9.62In the Money	$-0.75In the Money	85In the Money	333In the Money	Filter Table By Strike Price of$195.00	ABBVOut of the Money	$0.64Out of the Money	$0.84Out of the Money	$0.67Out of the Money	$-0.33Out of the Money	547Out of the Money	74Out of the Money
ABBVIn the Money	$7.15In the Money	$7.70In the Money	$8.04In the Money	$-0.37In the Money	43In the Money	488In the Money	Filter Table By Strike Price of$197.50	ABBVOut of the Money	$1.10Out of the Money	$1.29Out of the Money	$1.10Out of the Money	$-0.55Out of the Money	79Out of the Money	35Out of the Money
ABBVIn the Money	$5.20In the Money	$5.75In the Money	$6.05In the Money	$-0.60In the Money	69In the Money	797In the Money	Filter Table By Strike Price of$200.00	ABBVOut of the Money	$1.82Out of the Money	$1.97Out of the Money	$1.74Out of the Money	$-0.66Out of the Money	812Out of the Money	119Out of the Money
ABBVUnderlying issue's last price	$3.85Underlying issue's last price	$4.15Underlying issue's last price	$4.03Underlying issue's last price	$-0.97Underlying issue's last price	37Underlying issue's last price	188Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	ABBVUnderlying issue's last price	$2.42Underlying issue's last price	$2.87Underlying issue's last price	$2.63Underlying issue's last price	$-0.50Underlying issue's last price	189Underlying issue's last price	94Underlying issue's last price
ABBVNear the Money	$2.60Near the Money	$2.81Near the Money	$2.57Near the Money	$-1.13Near the Money	125Near the Money	326Near the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$3.85In the Money	$4.05In the Money	$4.10In the Money	$-0.20In the Money	15In the Money	85In the Money
ABBVOut of the Money	$1.70Out of the Money	$1.70Out of the Money	$1.70Out of the Money	$-0.99Out of the Money	109Out of the Money	75Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$5.40In the Money	$5.65In the Money	$6.20In the Money	$0.00In the Money	---In the Money	9In the Money
ABBVOut of the Money	$0.95Out of the Money	$1.07Out of the Money	$1.00Out of the Money	$-0.71Out of the Money	228Out of the Money	423Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$7.05In the Money	$8.40In the Money	$6.50In the Money	$-1.00In the Money	24In the Money	21In the Money
ABBVOut of the Money	$0.51Out of the Money	$0.64Out of the Money	$0.64Out of the Money	$-0.44Out of the Money	121Out of the Money	157Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$8.30In the Money	$10.45In the Money	$8.65In the Money	$-1.35In the Money	6In the Money	35In the Money
ABBVOut of the Money	$0.27Out of the Money	$0.37Out of the Money	$0.26Out of the Money	$-0.55Out of the Money	104Out of the Money	298Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$11.20In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.06Out of the Money	$0.32Out of the Money	$0.16Out of the Money	$-0.37Out of the Money	121Out of the Money	34Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$13.60In the Money	$14.75In 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	$0.23Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	508Out of the Money	196Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$16.05In the Money	$17.25In the Money	$15.80In the Money	$0.00In the Money	---In the Money	3In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.04Out of the Money	11Out of the Money	46Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$18.45In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$20.65In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$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$227.50	ABBVIn the Money	$23.20In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$24.80In the Money	$27.65In 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$232.50	ABBVIn the Money	$27.20In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.83Out 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	$29.70In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.76Out 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	$35.30In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$2.13Out 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	$39.70In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.21Out 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	$44.80In the Money	$47.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.63Out 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	$50.30In the Money	$52.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.58Out 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	$54.70In the Money	$57.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.62Out 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	$59.90In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.62Out 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	$64.70In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)