Stocks Options

LAST PRICE
199.5000
TODAY'S CHANGE (%)
Trending Down-1.0100 (-0.5037%)

Bid / Lots
199.6600/ 1
Ask / Lots
200.0000/ 1
Open / Previous Close
201.1550 / 200.5100
Day Range
Low 199.4800
High 201.8939
52 Week Range
Low 135.8500
High 207.3200
Volume
4,596,949
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 19.195

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	$97.80In the Money	$101.60In 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	$92.80In the Money	$96.60In 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	$87.75In the Money	$91.65In 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	$82.80In the Money	$85.90In 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	$78.20In the Money	$81.20In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$72.95In the Money	$76.60In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$67.80In the Money	$71.65In 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	$2.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money
ABBVIn the Money	$62.85In the Money	$66.65In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$57.75In the Money	$61.60In 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	$2.01Out of the Money	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money
ABBVIn the Money	$52.95In the Money	$56.50In 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	$48.00In the Money	$51.65In 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	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABBVIn the Money	$42.90In the Money	$46.65In 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	$2.13Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	200Out of the Money	1Out of the Money
ABBVIn the Money	$37.75In the Money	$41.55In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ABBVIn the Money	$33.00In the Money	$36.55In 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	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
no call option is available at this price							Filter Table By Strike Price of$167.50	ABBVOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ABBVIn the Money	$27.90In the Money	$31.50In the Money	$30.67In the Money	$-2.93In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.10Out of the Money	195Out of the Money	55Out of the Money
no call option is available at this price							Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money
ABBVIn the Money	$23.70In the Money	$25.05In the Money	$28.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	205Out of the Money	172Out of the Money
no call option is available at this price							Filter Table By Strike Price of$177.50	ABBVOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.35Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ABBVIn the Money	$18.45In the Money	$20.10In the Money	$19.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	886Out of the Money	89Out of the Money
no call option is available at this price							Filter Table By Strike Price of$182.50	ABBVOut of the Money	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money
ABBVIn the Money	$13.60In the Money	$15.00In the Money	$18.70In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$185.00	ABBVOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	17Out of the Money	442Out of the Money
no call option is available at this price							Filter Table By Strike Price of$187.50	ABBVOut of the Money	---Out of the Money	$0.74Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
ABBVIn the Money	$8.65In the Money	$10.00In the Money	$10.68In the Money	$-0.41In the Money	4In the Money	154In the Money	Filter Table By Strike Price of$190.00	ABBVOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	44Out of the Money	191Out of the Money
no call option is available at this price							Filter Table By Strike Price of$192.50	ABBVOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
ABBVIn the Money	$4.15In the Money	$5.00In the Money	$4.45In the Money	$-1.25In the Money	160In the Money	311In the Money	Filter Table By Strike Price of$195.00	ABBVOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	304Out of the Money	548Out of the Money
no call option is available at this price							Filter Table By Strike Price of$197.50Underlying issue's last price	ABBVUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.05Underlying issue's last price	$-0.13Underlying issue's last price	52Underlying issue's last price	---Underlying issue's last price
ABBVNear the Money	---Near the Money	$0.19Near the Money	$0.10Near the Money	$-1.20Near the Money	143Near the Money	766Near the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$0.14In the Money	$0.86In the Money	$0.49In the Money	$-0.31In the Money	58In the Money	808In the Money
no call option is available at this price							Filter Table By Strike Price of$202.50	ABBVIn the Money	$2.46In the Money	$3.90In the Money	$2.37In the Money	$-0.05In the Money	56In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	266Out of the Money	667Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$5.00In the Money	$6.50In the Money	$4.10In the Money	$-0.37In the Money	3In the Money	36In the Money
ABBVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	136Out of the Money	645Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$10.00In the Money	$11.45In the Money	$9.75In the Money	$0.00In the Money	---In the Money	28In the Money
no call option is available at this price							Filter Table By Strike Price of$212.50	ABBVIn the Money	$12.25In the Money	$13.55In the Money	$12.60In the Money	$3.95In the Money	2In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	949Out of the Money	344Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$15.05In the Money	$16.45In the Money	$11.75In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	732Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$19.85In the Money	$21.50In the Money	$15.80In the Money	$0.00In the Money	---In the Money	3In the Money
ABBVOut of the Money	---Out of the Money	$1.26Out of the Money	$0.14Out of the Money	$0.13Out of the Money	200Out of the Money	69Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$22.50In the Money	$24.00In the Money	$19.85In 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	$0.01Out 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	$23.40In the Money	$27.20In 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	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	ABBVIn the Money	$25.90In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.12Out 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	$28.85In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$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	$30.85In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.27Out 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	$33.30In the Money	$37.20In 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$240.00	ABBVIn the Money	$38.40In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$2.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ABBVIn the Money	$43.35In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$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$250.00	ABBVIn the Money	$48.35In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.99Out 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	$53.40In the Money	$57.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.99Out 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	$58.45In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$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$265.00	ABBVIn the Money	$63.80In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$2.07Out 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	$68.35In the Money	$72.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$2.07Out of the Money	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ABBVIn the Money	$73.45In the Money	$77.20In 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)