Stocks Options

LAST PRICE
183.0800
TODAY'S CHANGE (%)
Trending Up1.9400 (1.0710%)

Bid / Lots
182.0000/ 1
Ask / Lots
183.6900/ 4
Open / Previous Close
181.1400 / 181.1400
Day Range
Low 180.8900
High 184.2400
52 Week Range
Low 137.6500
High 207.3200
Volume
5,271,481
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 23.502

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABBVIn the Money	$87.10In the Money	$89.60In the Money	$0.00In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$82.10In the Money	$84.60In 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	$77.00In the Money	$79.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$72.10In the Money	$74.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$67.10In the Money	$69.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$62.10In the Money	$64.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$57.10In the Money	$59.60In 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	$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	$52.10In the Money	$54.60In 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	$0.57Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$47.10In the Money	$49.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$42.00In the Money	$44.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$41.00In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	ABBVOut of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$40.00In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	ABBVOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$39.00In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ABBVOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$38.00In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ABBVOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$37.00In the Money	$39.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$36.10In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	ABBVOut of the Money	---Out of the Money	$1.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$35.10In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ABBVOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$34.10In the Money	$36.60In the Money	$0.00In 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	$0.57Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$33.00In the Money	$35.60In the Money	$0.00In 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	$0.84Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ABBVIn the Money	$32.10In the Money	$34.60In the Money	$17.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	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	206Out of the Money
ABBVIn the Money	$29.50In the Money	$32.10In the Money	$0.00In 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	$0.84Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$27.00In the Money	$29.60In the Money	$0.00In 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	$0.84Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ABBVIn the Money	$23.90In the Money	$27.20In the Money	$9.20In 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	$0.58Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
ABBVIn the Money	$22.95In the Money	$24.10In the Money	$18.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$160.00	ABBVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
ABBVIn the Money	$19.10In the Money	$21.65In the Money	$4.75In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$162.50	ABBVOut of the Money	---Out of the Money	$0.58Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
ABBVIn the Money	$17.10In the Money	$18.80In the Money	$12.97In the Money	$0.00In the Money	---In the Money	63In 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	$-0.02Out of the Money	17Out of the Money	426Out of the Money
ABBVIn the Money	$15.20In the Money	$16.15In the Money	$16.45In the Money	$4.49In the Money	21In the Money	453In the Money	Filter Table By Strike Price of$167.50	ABBVOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
ABBVIn the Money	$12.95In the Money	$13.60In the Money	$13.30In the Money	$2.05In the Money	130In the Money	215In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	105Out of the Money	382Out of the Money
ABBVIn the Money	$10.00In the Money	$11.15In the Money	$10.64In the Money	$2.96In the Money	14In the Money	117In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	84Out of the Money	240Out of the Money
ABBVIn the Money	$8.10In the Money	$8.65In the Money	$8.40In the Money	$2.00In the Money	93In the Money	499In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	46Out of the Money	307Out of the Money
ABBVIn the Money	$5.35In the Money	$6.15In the Money	$6.00In the Money	$2.14In the Money	87In the Money	897In the Money	Filter Table By Strike Price of$177.50	ABBVOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	167Out of the Money	165Out of the Money
ABBVIn the Money	$2.84In the Money	$3.50In the Money	$3.20In the Money	$1.32In the Money	474In the Money	3,906In the Money	Filter Table By Strike Price of$180.00	ABBVOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	115Out of the Money	66Out of the Money
ABBVUnderlying issue's last price	$0.74Underlying issue's last price	$1.12Underlying issue's last price	$1.10Underlying issue's last price	$0.46Underlying issue's last price	1,250Underlying issue's last price	966Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	ABBVUnderlying issue's last price	$0.33Underlying issue's last price	$0.37Underlying issue's last price	$0.35Underlying issue's last price	$-1.40Underlying issue's last price	138Underlying issue's last price	7Underlying issue's last price
ABBVNear the Money	$0.08Near the Money	$0.21Near the Money	$0.11Near the Money	$-0.09Near the Money	2,868Near the Money	938Near the Money	Filter Table By Strike Price of$185.00	ABBVIn the Money	$1.79In the Money	$2.08In the Money	$1.75In the Money	$-1.62In the Money	19In the Money	1In the Money
ABBVOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	485Out of the Money	207Out of the Money	Filter Table By Strike Price of$187.50	ABBVIn the Money	$3.95In the Money	$4.70In the Money	$5.73In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	162Out of the Money	402Out of the Money	Filter Table By Strike Price of$190.00	ABBVIn the Money	$6.55In the Money	$7.85In the Money	$19.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	48Out of the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$8.85In the Money	$9.60In the Money	$22.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$195.00	ABBVIn the Money	$11.40In the Money	$12.05In the Money	$22.35In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.81Out 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$197.50	ABBVIn the Money	$13.85In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	557Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$16.35In the Money	$17.15In the Money	$17.45In the Money	$-1.75In the Money	3,180In the Money	500In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$202.50	ABBVIn the Money	$18.95In the Money	$20.20In the Money	$18.75In the Money	$-7.00In the Money	10In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	748Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$21.40In the Money	$22.10In the Money	$21.60In the Money	$-7.56In the Money	1,000In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.00Out 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$207.50	ABBVIn the Money	$23.85In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$210.00	ABBVIn the Money	$25.40In the Money	$27.95In the Money	$22.40In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$1.00Out 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$212.50	ABBVIn the Money	$27.90In the Money	$30.45In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$215.00	ABBVIn the Money	$30.45In the Money	$32.85In the Money	$40.55In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	ABBVIn the Money	$32.90In the Money	$36.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$220.00	ABBVIn the Money	$34.90In the Money	$38.70In the Money	$19.21In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ABBVIn the Money	$37.90In the Money	$40.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$225.00	ABBVIn the Money	$40.40In the Money	$43.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$230.00	ABBVIn the Money	$45.00In the Money	$48.55In 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	$0.00Out 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	$50.45In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out 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	$55.40In the Money	$57.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out 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	$60.40In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out 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	$64.90In the Money	$68.40In 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	$0.00Out 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	$69.90In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out 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	$75.05In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.57Out 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	$80.40In the Money	$83.40In 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	$0.00Out 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	$84.90In the Money	$88.45In 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	$0.00Out 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	$90.50In the Money	$93.65In 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 29, 2024)

Put Options (expires Friday November 29, 2024)