Stocks Options

LAST PRICE
178.6000
TODAY'S CHANGE (%)
Trending Up1.6500 (0.9325%)

Bid / Lots
178.5900/ 2
Ask / Lots
178.6500/ 7
Open / Previous Close
177.0200 / 176.9500
Day Range
Low 176.7500
High 179.0400
52 Week Range
Low 137.6500
High 207.3200
Volume
1,352,446
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 23.429

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	$81.95In the Money	$84.95In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$76.95In the Money	$79.95In 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	$71.95In the Money	$74.95In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$66.95In the Money	$70.00In 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	$61.95In the Money	$65.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$57.00In the Money	$59.95In 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	$52.00In the Money	$54.95In 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	$47.00In the Money	$50.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$42.00In the Money	$45.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$37.00In the Money	$40.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$36.00In the Money	$39.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$35.05In the Money	$38.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$34.00In the Money	$37.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$33.05In the Money	$36.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$32.15In the Money	$34.95In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$31.10In the Money	$33.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$30.25In the Money	$32.95In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABBVIn the Money	$29.10In the Money	$31.50In 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	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABBVIn the Money	$27.95In the Money	$30.50In 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	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ABBVIn the Money	$27.25In the Money	$29.95In 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	$0.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ABBVIn the Money	$24.55In the Money	$27.10In 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	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABBVIn the Money	$23.20In the Money	$24.30In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	10Out of the Money	49Out of the Money
ABBVIn the Money	$20.75In the Money	$22.35In 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	$0.38Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
ABBVIn the Money	$18.30In the Money	$19.25In the Money	$15.50In 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	$0.38Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
ABBVIn the Money	$15.75In the Money	$17.65In 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	$0.41Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money
ABBVIn the Money	$13.40In the Money	$14.35In the Money	$13.30In the Money	$1.10In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$165.00	ABBVOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	4Out of the Money	424Out of the Money
ABBVIn the Money	$11.00In the Money	$11.65In the Money	$10.45In the Money	$0.45In the Money	1In the Money	439In the Money	Filter Table By Strike Price of$167.50	ABBVOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	344Out of the Money
ABBVIn the Money	$8.40In the Money	$9.15In the Money	$8.20In the Money	$0.87In the Money	41In the Money	305In the Money	Filter Table By Strike Price of$170.00	ABBVOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	22Out of the Money	407Out of the Money
ABBVIn the Money	$6.20In the Money	$6.75In the Money	$5.05In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$172.50	ABBVOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	19Out of the Money	130Out of the Money
ABBVIn the Money	$4.00In the Money	$4.25In the Money	$3.69In the Money	$0.68In the Money	20In the Money	514In the Money	Filter Table By Strike Price of$175.00	ABBVOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.47Out of the Money	46Out of the Money	262Out of the Money
ABBVUnderlying issue's last price	$2.11Underlying issue's last price	$2.33Underlying issue's last price	$2.13Underlying issue's last price	$0.62Underlying issue's last price	95Underlying issue's last price	256Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	ABBVUnderlying issue's last price	$0.86Underlying issue's last price	$1.00Underlying issue's last price	$0.92Underlying issue's last price	$-0.83Underlying issue's last price	29Underlying issue's last price	69Underlying issue's last price
ABBVNear the Money	$0.89Near the Money	$0.97Near the Money	$0.95Near the Money	$0.28Near the Money	448Near the Money	4,512Near the Money	Filter Table By Strike Price of$180.00	ABBVIn the Money	$1.97In the Money	$2.32In the Money	$2.35In the Money	$-1.00In the Money	21In the Money	39In the Money
ABBVOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$0.09Out of the Money	317Out of the Money	612Out of the Money	Filter Table By Strike Price of$182.50	ABBVIn the Money	$4.00In the Money	$4.25In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
ABBVOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	199Out of the Money	440Out of the Money	Filter Table By Strike Price of$185.00	ABBVIn the Money	$6.15In the Money	$6.90In the Money	$6.90In the Money	$-0.02In the Money	1In the Money	22In the Money
ABBVOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	42Out of the Money	82Out of the Money	Filter Table By Strike Price of$187.50	ABBVIn the Money	$7.80In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	14Out of the Money	389Out of the Money	Filter Table By Strike Price of$190.00	ABBVIn the Money	$11.10In the Money	$11.75In the Money	$19.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$192.50	ABBVIn the Money	$13.40In the Money	$14.40In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out 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	$15.65In the Money	$16.75In the Money	$22.35In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.03Out 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	$17.95In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money	Filter Table By Strike Price of$200.00	ABBVIn the Money	$19.45In the Money	$22.35In the Money	$23.10In the Money	$0.00In the Money	---In the Money	500In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$23.20In the Money	$24.80In the Money	$25.75In 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	$0.01Out of the Money	$-0.25Out of the Money	1Out of the Money	748Out of the Money	Filter Table By Strike Price of$205.00	ABBVIn the Money	$25.20In the Money	$28.05In the Money	$29.16In 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	$0.00Out 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	$27.75In the Money	$30.60In 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	$0.05Out 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	$30.20In the Money	$33.15In the Money	$22.40In 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$212.50	ABBVIn the Money	$32.65In the Money	$35.60In 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	$0.25Out 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	$35.15In the Money	$38.15In the Money	$40.55In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.37Out 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$217.50	ABBVIn the Money	$38.00In the Money	$40.65In 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	$0.10Out 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	$40.15In the Money	$43.15In the Money	$19.21In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$222.50	ABBVIn the Money	$42.65In the Money	$45.65In 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	$0.01Out 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	$45.15In the Money	$48.15In 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	$0.01Out 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	$50.15In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$235.00	ABBVIn the Money	$55.15In the Money	$58.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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	$60.15In the Money	$63.15In 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	$0.00Out 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	$65.15In the Money	$68.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$250.00	ABBVIn the Money	$70.15In the Money	$73.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$255.00	ABBVIn the Money	$75.15In the Money	$78.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$260.00	ABBVIn the Money	$80.15In the Money	$83.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$265.00	ABBVIn the Money	$85.15In the Money	$88.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$270.00	ABBVIn the Money	$90.15In the Money	$93.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABBVOut of the Money	---Out of the Money	$0.38Out 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$275.00	ABBVIn the Money	$95.50In the Money	$98.15In 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)