Stocks Options

LAST PRICE
118.1550
TODAY'S CHANGE (%)
Trending Up0.5050 (0.4292%)

Bid / Lots
118.1400/ 7
Ask / Lots
118.1600/ 1
Open / Previous Close
117.5900 / 117.6500
Day Range
Low 116.3300
High 118.2500
52 Week Range
Low 92.4300
High 121.6400
Volume
1,640,257
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 18.126

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
ABTIn the Money	$52.05In the Money	$53.45In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$47.75In the Money	$48.45In 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	---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
ABTIn the Money	$42.95In the Money	$43.50In 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	---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
ABTIn the Money	$38.05In the Money	$39.30In 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	---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
ABTIn the Money	$32.00In the Money	$33.45In 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	---Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ABTIn the Money	$28.05In the Money	$29.45In 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	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$23.05In the Money	$23.40In 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	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ABTIn the Money	$21.15In the Money	$21.50In 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	---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
ABTIn the Money	$20.10In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	ABTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	38Out of the Money
ABTIn the Money	$19.10In the Money	$19.45In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	29Out of the Money	13Out of the Money
ABTIn the Money	$18.15In the Money	$18.45In the Money	$13.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	159Out of the Money
ABTIn the Money	$17.15In the Money	$17.45In the Money	$18.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	30Out of the Money
ABTIn the Money	$16.15In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ABTOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ABTIn the Money	$15.10In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ABTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ABTIn the Money	$14.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	ABTOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ABTIn the Money	$13.05In the Money	$13.50In the Money	$10.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	ABTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	90Out of the Money
ABTIn the Money	$12.05In the Money	$12.45In the Money	$13.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ABTIn the Money	$11.15In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ABTOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	334Out of the Money
ABTIn the Money	$10.10In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ABTOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ABTIn the Money	$9.15In the Money	$9.45In the Money	$9.51In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ABTIn the Money	$8.15In the Money	$8.60In the Money	$7.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.01Out of the Money	9Out of the Money	200Out of the Money
ABTIn the Money	$7.10In the Money	$7.55In the Money	$4.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$111.00	ABTOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.01Out of the Money	1Out of the Money	173Out of the Money
ABTIn the Money	$6.30In the Money	$6.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$112.00	ABTOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.01Out of the Money	9Out of the Money	1,147Out of the Money
ABTIn the Money	$5.35In the Money	$5.55In the Money	$5.53In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	1Out of the Money	274Out of the Money
ABTIn the Money	$4.10In the Money	$4.60In the Money	$4.05In the Money	$-1.75In the Money	3In the Money	183In the Money	Filter Table By Strike Price of$114.00	ABTOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	12Out of the Money	1,669Out of the Money
ABTIn the Money	$3.55In the Money	$3.70In the Money	$3.25In the Money	$-0.55In the Money	4In the Money	118In the Money	Filter Table By Strike Price of$115.00	ABTOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$-0.05Out of the Money	52Out of the Money	220Out of the Money
ABTIn the Money	$2.77In the Money	$2.89In the Money	$2.69In the Money	$0.07In the Money	7In the Money	1,173In the Money	Filter Table By Strike Price of$116.00	ABTNear the Money	$0.55Near the Money	$0.60Near the Money	$0.57Near the Money	$-0.27Near the Money	6Near the Money	110Near the Money
ABTIn the Money	$2.08In the Money	$2.14In the Money	$1.75In the Money	$-0.41In the Money	3In the Money	249In the Money	Filter Table By Strike Price of$117.00	ABTNear the Money	$0.83Near the Money	$0.88Near the Money	$0.85Near the Money	$-0.15Near the Money	4Near the Money	185Near the Money
ABTUnderlying issue's last price	$1.47Underlying issue's last price	$1.52Underlying issue's last price	$1.55Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	ABTUnderlying issue's last price	$1.22Underlying issue's last price	$1.27Underlying issue's last price	$1.26Underlying issue's last price	$-0.42Underlying issue's last price	34Underlying issue's last price	160Underlying issue's last price
ABTNear the Money	$0.98Near the Money	$1.03Near the Money	$1.00Near the Money	$-0.17Near the Money	39Near the Money	321Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$1.74In the Money	$1.78In the Money	$2.11In the Money	$0.10In the Money	3In the Money	60In the Money
ABTNear the Money	$0.61Near the Money	$0.68Near the Money	$0.61Near the Money	$-0.04Near the Money	153Near the Money	330Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$2.32In the Money	$2.62In the Money	$2.73In the Money	$0.10In the Money	3In the Money	60In the Money
ABTNear the Money	$0.35Near the Money	$0.40Near the Money	$0.31Near the Money	$-0.06Near the Money	14Near the Money	223Near the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$3.05In the Money	$3.20In the Money	$3.50In the Money	$-0.15In the Money	1In the Money	3In the Money
ABTOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	3Out of the Money	309Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$3.90In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	66Out of the Money	860Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$4.75In the Money	$5.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	57Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$5.70In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	145Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$6.70In the Money	$6.95In the Money	$5.67In the Money	$0.00In the Money	---In the Money	20In the Money
ABTOut of the Money	---Out of the Money	$0.31Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$126.00	ABTIn the Money	$7.70In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut 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	77Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$8.65In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$128.00	ABTIn the Money	$9.70In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$129.00	ABTIn the Money	$10.65In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$11.70In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut 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	Filter Table By Strike Price of$131.00	ABTIn the Money	$12.65In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$132.00	ABTIn the Money	$13.65In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.59Out 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$133.00	ABTIn the Money	$14.70In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.58Out 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$134.00	ABTIn the Money	$15.70In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.31Out 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	$16.70In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.56Out 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$136.00	ABTIn the Money	$17.70In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out 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	$21.70In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out 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$145.00	ABTIn the Money	$25.95In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut 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$150.00	ABTIn the Money	$31.65In the Money	$31.95In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)