Stocks Options

LAST PRICE
117.7923
TODAY'S CHANGE (%)
Trending Up0.1423 (0.1210%)

Bid / Lots
117.7800/ 7
Ask / Lots
117.8000/ 2
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
1,697,997
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	$52.60In the Money	$53.20In 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	$46.80In the Money	$48.20In 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	$42.65In the Money	$43.10In 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	$37.45In the Money	$38.15In 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	$32.55In the Money	$33.35In 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	$26.60In the Money	$28.55In 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	---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	$22.75In the Money	$23.15In 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	$20.75In the Money	$21.10In 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	$19.75In the Money	$20.10In 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	$18.75In the Money	$19.10In 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	$17.80In the Money	$18.15In 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	$16.70In the Money	$17.15In 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	$14.70In the Money	$16.15In 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	$14.70In the Money	$15.15In 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	$13.70In the Money	$14.20In 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	$12.75In the Money	$13.20In 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	$11.80In the Money	$12.10In 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	$10.85In the Money	$11.20In 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	$9.65In the Money	$10.25In 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	$8.85In the Money	$9.30In 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	$7.75In the Money	$8.20In 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	$6.75In the Money	$7.25In 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	$0.06Out 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	$5.90In the Money	$6.25In 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	$0.11Out of the Money	$0.16Out 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	$5.00In the Money	$5.20In 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	$0.18Out of the Money	$0.23Out 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	$4.30In 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	$0.28Out of the Money	$0.33Out 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	$3.25In the Money	$3.40In the Money	$3.25In the Money	$-0.55In the Money	4In the Money	118In the Money	Filter Table By Strike Price of$115.00	ABTNear the Money	$0.43Near the Money	$0.57Near the Money	$0.41Near the Money	$-0.05Near the Money	52Near the Money	220Near the Money
ABTIn the Money	$2.35In the Money	$2.63In 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	$0.65Near the Money	$0.70Near the Money	$0.57Near the Money	$-0.27Near the Money	6Near the Money	110Near the Money
ABTUnderlying issue's last price	$1.86Underlying issue's last price	$1.91Underlying issue's last price	$1.75Underlying issue's last price	$-0.41Underlying issue's last price	3Underlying issue's last price	249Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	ABTUnderlying issue's last price	$0.97Underlying issue's last price	$1.02Underlying issue's last price	$0.85Underlying issue's last price	$-0.15Underlying issue's last price	4Underlying issue's last price	185Underlying issue's last price
ABTNear the Money	$1.28Near the Money	$1.34Near the Money	$1.55Near the Money	$0.00Near the Money	12Near the Money	144Near the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$1.40In the Money	$1.46In the Money	$1.26In the Money	$-0.42In the Money	34In the Money	160In the Money
ABTNear the Money	$0.85Near the Money	$0.89Near 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	$1.96In the Money	$2.02In the Money	$2.11In the Money	$0.10In the Money	3In the Money	60In the Money
ABTNear the Money	$0.52Near the Money	$0.57Near the Money	$0.56Near the Money	$-0.09Near the Money	156Near the Money	330Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$2.58In the Money	$2.83In the Money	$2.73In the Money	$0.10In the Money	3In the Money	60In the Money
ABTOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	14Out of the Money	223Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$3.35In the Money	$3.55In the Money	$3.50In the Money	$-0.15In the Money	1In the Money	3In the Money
ABTOut of the Money	$0.16Out of the Money	$0.20Out 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	$4.20In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.08Out of the Money	$0.11Out 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	$5.10In the Money	$5.35In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	$0.05Out 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	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.03Out 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	$7.05In the Money	$7.30In 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	$8.05In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.12Out 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	$9.00In the Money	$9.55In 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	$10.05In the Money	$10.55In 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	$11.05In the Money	$11.55In 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	$12.05In the Money	$12.35In 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	$13.05In the Money	$13.35In 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	$14.05In the Money	$14.55In 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	$15.05In the Money	$15.65In 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	$16.05In the Money	$16.40In 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	$17.05In the Money	$17.65In 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	$18.00In the Money	$18.60In 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	$22.05In the Money	$22.70In 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	$26.80In the Money	$27.60In 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	$31.60In the Money	$33.55In 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)