Stocks Options

LAST PRICE
104.7400
TODAY'S CHANGE (%)
Trending Up0.0700 (0.0669%)

Bid / Lots
104.4100/ 3
Ask / Lots
104.7400/ 10
Open / Previous Close
104.5000 / 104.6700
Day Range
Low 104.4200
High 105.6700
52 Week Range
Low 89.6740
High 121.6400
Volume
7,349,729
above 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 17.823

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ABTOut 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
ABTIn the Money	$38.30In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ABTOut of the Money	$0.00Out 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
ABTIn the Money	$33.50In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ABTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$28.15In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ABTOut of the Money	$0.00Out 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
ABTIn the Money	$24.40In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ABTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$19.40In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ABTOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABTIn the Money	$14.45In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ABTOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABTIn the Money	$12.30In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	ABTOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$11.30In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	ABTOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$10.75In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	ABTOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$9.60In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ABTOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.36Out of the Money	8Out of the Money	---Out of the Money
ABTIn the Money	$8.35In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ABTOut of the Money	$0.04Out of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.27Out of the Money	8Out of the Money	14Out of the Money
ABTIn the Money	$7.40In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ABTOut of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABTIn the Money	$6.80In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	ABTOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	16Out of the Money	62Out of the Money
ABTIn the Money	$5.10In the Money	$7.45In the Money	$7.15In the Money	$-0.25In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$98.00	ABTOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ABTIn the Money	$6.05In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	ABTOut of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ABTIn the Money	$5.10In the Money	$7.25In the Money	$5.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	$0.16Out of the Money	$0.43Out of the Money	$0.29Out of the Money	$-0.11Out of the Money	26Out of the Money	66Out of the Money
ABTIn the Money	$3.60In the Money	$4.60In the Money	$4.55In the Money	$4.55In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.06Out of the Money	22Out of the Money	59Out of the Money
ABTIn the Money	$2.52In the Money	$5.60In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$102.00	ABTNear the Money	$0.46Near the Money	$0.76Near the Money	$0.64Near the Money	$-0.01Near the Money	6Near the Money	36Near the Money
ABTIn the Money	$1.76In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ABTNear the Money	$0.65Near the Money	$0.87Near the Money	$0.88Near the Money	$-0.02Near the Money	9Near the Money	26Near the Money
ABTUnderlying issue's last price	$2.07Underlying issue's last price	$2.27Underlying issue's last price	$2.30Underlying issue's last price	$-2.90Underlying issue's last price	4Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	ABTUnderlying issue's last price	$0.98Underlying issue's last price	$1.20Underlying issue's last price	$0.87Underlying issue's last price	$-0.39Underlying issue's last price	31Underlying issue's last price	65Underlying issue's last price
ABTNear the Money	$1.16Near the Money	$1.72Near the Money	$1.69Near the Money	$0.11Near the Money	7Near the Money	54Near the Money	Filter Table By Strike Price of$105.00	ABTIn the Money	$0.39In the Money	$2.06In the Money	$1.70In the Money	$0.05In the Money	5In the Money	27In the Money
ABTNear the Money	$0.98Near the Money	$1.69Near the Money	$1.18Near the Money	$-0.02Near the Money	5Near the Money	26Near the Money	Filter Table By Strike Price of$106.00	ABTIn the Money	$1.85In the Money	$2.19In the Money	$2.16In the Money	$-0.03In the Money	1In the Money	35In the Money
ABTNear the Money	$0.70Near the Money	$0.83Near the Money	$0.85Near the Money	$0.05Near the Money	1Near the Money	55Near the Money	Filter Table By Strike Price of$107.00	ABTIn the Money	$2.49In the Money	$3.05In the Money	$2.80In the Money	$-0.34In the Money	8In the Money	73In the Money
ABTOut of the Money	$0.28Out of the Money	$1.20Out of the Money	$0.50Out of the Money	$-0.18Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	ABTIn the Money	$2.56In the Money	$4.05In the Money	$3.70In the Money	$0.00In the Money	---In the Money	26In the Money
ABTOut of the Money	$0.06Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.03Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$109.00	ABTIn the Money	$3.65In the Money	$5.85In the Money	$3.65In the Money	$0.00In the Money	---In the Money	18In the Money
ABTOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	12Out of the Money	174Out of the Money	Filter Table By Strike Price of$110.00	ABTIn the Money	$5.05In the Money	$7.10In the Money	$5.29In the Money	$0.00In the Money	---In the Money	36In the Money
ABTOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$111.00	ABTIn the Money	$4.45In the Money	$7.95In the Money	$5.08In the Money	$0.00In the Money	---In the Money	10In the Money
ABTOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$112.00	ABTIn the Money	$5.25In the Money	$8.55In the Money	$5.96In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$113.00	ABTIn the Money	$7.20In the Money	$9.50In the Money	$6.99In the Money	$0.00In the Money	---In the Money	2In the Money
ABTOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$114.00	ABTIn the Money	$7.40In the Money	$10.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	2Out of the Money	137Out of the Money	Filter Table By Strike Price of$115.00	ABTIn the Money	$8.40In the Money	$11.80In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$116.00	ABTIn the Money	$10.20In the Money	$12.90In the Money	$11.38In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$117.00	ABTIn the Money	$10.25In the Money	$13.65In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$11.30In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$12.80In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$13.45In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out of the Money	$0.46Out 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$121.00	ABTIn the Money	$15.15In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.65Out 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$122.00	ABTIn the Money	$15.30In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$16.35In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$17.65In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out 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$125.00	ABTIn the Money	$19.20In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out of the Money	$0.65Out 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$130.00	ABTIn the Money	$23.65In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out 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$135.00	ABTIn the Money	$28.75In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.00Out 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$140.00	ABTIn the Money	$33.30In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ABTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Abbott Laboratories
NYSE:ABTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)