Stocks Options

LAST PRICE
199.8300
TODAY'S CHANGE (%)
Trending Down-0.6400 (-0.3192%)

Bid / Lots
199.8300/ 1
Ask / Lots
199.9800/ 8
Open / Previous Close
200.4900 / 200.4700
Day Range
Low 198.3500
High 200.5000
52 Week Range
Low 135.8500
High 207.3200
Volume
343,852
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 19.253

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	$98.50In the Money	$100.95In 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	$93.50In the Money	$96.00In 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	$88.40In the Money	$90.95In 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	$83.35In the Money	$86.05In 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	$78.30In the Money	$81.00In 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	$73.30In the Money	$75.80In 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	$68.35In the Money	$71.75In 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	$63.00In the Money	$66.70In 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	$58.65In the Money	$61.15In 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	$53.05In the Money	$56.20In 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	$48.45In the Money	$50.70In 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	$43.50In the Money	$45.85In 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	$0.39Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$41.20In the Money	$43.35In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$38.75In the Money	$41.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ABBVIn the Money	$35.90In the Money	$38.40In 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	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$34.15In the Money	$36.45In 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	$0.00Out of the Money	---Out of the Money	119Out of the Money
ABBVIn the Money	$31.00In the Money	$33.10In 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	$0.54Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ABBVIn the Money	$29.35In the Money	$31.00In 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	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ABBVIn the Money	$25.75In the Money	$28.75In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ABBVIn the Money	$24.45In the Money	$25.40In 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	$0.03Out of the Money	$0.69Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
ABBVIn the Money	$22.05In the Money	$22.95In 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	$0.74Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ABBVIn the Money	$19.95In the Money	$20.65In the Money	$22.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.06Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	78Out of the Money
ABBVIn the Money	$17.00In the Money	$18.30In 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	$0.11Out of the Money	$0.53Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
ABBVIn the Money	$14.85In the Money	$15.65In the Money	$16.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
ABBVIn the Money	$12.65In the Money	$13.35In the Money	$12.22In the Money	$-5.73In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$187.50	ABBVOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.10Out of the Money	1Out of the Money	50Out of the Money
ABBVIn the Money	$10.40In the Money	$11.50In the Money	$10.33In the Money	$-2.24In the Money	3In the Money	153In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	$0.22Out of the Money	$0.52Out of the Money	$0.44Out of the Money	$-0.03Out of the Money	3Out of the Money	192Out of the Money
ABBVIn the Money	$8.20In the Money	$8.60In the Money	$10.75In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$192.50	ABBVOut of the Money	$0.76Out of the Money	$0.84Out of the Money	$0.75Out of the Money	$0.08Out of the Money	16Out of the Money	117Out of the Money
ABBVIn the Money	$5.85In the Money	$6.95In the Money	$5.87In the Money	$-2.23In the Money	2In the Money	364In the Money	Filter Table By Strike Price of$195.00	ABBVOut of the Money	$1.23Out of the Money	$1.54Out of the Money	$1.16Out of the Money	$-0.56Out of the Money	9Out of the Money	515Out of the Money
ABBVUnderlying issue's last price	$4.40Underlying issue's last price	$4.70Underlying issue's last price	$4.70Underlying issue's last price	$-0.45Underlying issue's last price	8Underlying issue's last price	507Underlying issue's last price	Filter Table By Strike Price of$197.50Underlying issue's last price	ABBVUnderlying issue's last price	$1.88Underlying issue's last price	$2.08Underlying issue's last price	$2.00Underlying issue's last price	$0.05Underlying issue's last price	2Underlying issue's last price	546Underlying issue's last price
ABBVNear the Money	$2.86Near the Money	$3.20Near the Money	$3.12Near the Money	$-0.33Near the Money	18Near the Money	808Near the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$2.46In the Money	$3.30In the Money	$3.00In the Money	$0.04In the Money	7In the Money	773In the Money
ABBVNear the Money	$1.62Near the Money	$2.23Near the Money	$1.75Near the Money	$-0.50Near the Money	8Near the Money	278Near the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$4.25In the Money	$4.60In the Money	$3.91In the Money	$0.00In the Money	---In the Money	160In the Money
ABBVOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$-0.32Out of the Money	11Out of the Money	647Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$5.95In the Money	$6.20In the Money	$4.80In the Money	$0.00In the Money	---In the Money	96In the Money
ABBVOut of the Money	$0.50Out of the Money	$0.66Out of the Money	$0.68Out of the Money	$-0.12Out of the Money	5Out of the Money	209Out of the Money	Filter Table By Strike Price of$207.50	ABBVIn the Money	$7.90In the Money	$8.25In the Money	$7.05In the Money	$0.00In the Money	---In the Money	7In the Money
ABBVOut of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$-0.13Out of the Money	5Out of the Money	690Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$10.15In the Money	$10.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	54In the Money
ABBVOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	1Out of the Money	234Out of the Money	Filter Table By Strike Price of$212.50	ABBVIn the Money	$12.25In the Money	$12.95In the Money	$8.65In the Money	$0.00In the Money	---In the Money	41In the Money
ABBVOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	10Out of the Money	355Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$14.85In the Money	$15.60In 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	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$17.00In the Money	$18.05In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	699Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$19.60In the Money	$20.55In the Money	$15.80In the Money	$0.00In the Money	---In the Money	3In the Money
ABBVOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$21.85In the Money	$23.25In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$23.80In the Money	$26.55In 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$227.50	ABBVIn the Money	$26.15In the Money	$29.10In 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	$0.01Out 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	$29.55In the Money	$31.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.39Out 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	$31.65In the Money	$34.30In 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	$0.04Out 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	$34.15In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$240.00	ABBVIn the Money	$39.15In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$44.15In the Money	$46.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$48.85In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$54.50In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$59.10In the Money	$61.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$64.15In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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	$68.75In the Money	$72.10In 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$275.00	ABBVIn the Money	$73.75In the Money	$77.00In 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)