Stocks Options

LAST PRICE
105.9400
TODAY'S CHANGE (%)
Trending Up0.6200 (0.5887%)

Bid / Lots
105.4100/ 1
Ask / Lots
106.7000/ 2
Open / Previous Close
105.5000 / 105.3200
Day Range
Low 103.5500
High 106.8300
52 Week Range
Low 89.6740
High 121.6400
Volume
8,238,023
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 18.467

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	$49.40In the Money	$53.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ABTOut 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	7Out of the Money
ABTIn the Money	$44.40In the Money	$48.35In the Money	$50.60In 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	$0.66Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABTIn the Money	$39.35In the Money	$43.30In the Money	---In 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	$0.83Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABTIn the Money	$34.40In the Money	$38.35In the Money	$36.18In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	ABTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ABTIn the Money	$29.40In the Money	$33.35In the Money	---In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ABTIn the Money	$24.45In the Money	$28.20In the Money	$21.70In 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	$1.27Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ABTIn the Money	$19.50In the Money	$21.55In the Money	$19.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	ABTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ABTIn the Money	$15.50In the Money	$17.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	ABTOut of the Money	---Out of the Money	$1.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ABTIn the Money	$15.10In the Money	$16.55In the Money	$12.21In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$90.00	ABTOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.01Out of the Money	12Out of the Money	466Out of the Money
ABTIn the Money	$13.50In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	ABTOut of the Money	---Out of the Money	$1.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABTIn the Money	$12.80In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	ABTOut of the Money	---Out of the Money	$1.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ABTIn the Money	$11.60In the Money	$13.55In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	ABTOut of the Money	---Out of the Money	$1.29Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ABTIn the Money	$10.55In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ABTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ABTIn the Money	$10.15In the Money	$11.50In the Money	$8.95In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$95.00	ABTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	36Out of the Money	2,241Out of the Money
ABTIn the Money	$8.90In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ABTOut of the Money	---Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABTIn the Money	$7.50In the Money	$9.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.00	ABTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ABTIn the Money	$8.15In the Money	$10.05In the Money	$7.80In the Money	$-0.40In the Money	1In the Money	219In the Money	Filter Table By Strike Price of$97.50	ABTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	156Out of the Money	2,845Out of the Money
ABTIn the Money	$7.30In the Money	$8.70In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$98.00	ABTOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	20Out of the Money	70Out of the Money
ABTIn the Money	$6.40In the Money	$7.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$99.00	ABTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ABTIn the Money	$6.10In the Money	$6.80In the Money	$6.80In the Money	$0.88In the Money	5In the Money	2,833In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.14Out of the Money	496Out of the Money	10,527Out of the Money
ABTIn the Money	$4.60In the Money	$6.45In the Money	$4.07In the Money	$-0.87In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.23Out of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2,137Out of the Money
ABTIn the Money	$3.95In the Money	$5.80In the Money	$4.88In the Money	$1.48In the Money	14In the Money	39In the Money	Filter Table By Strike Price of$102.00	ABTOut of the Money	$0.18Out of the Money	$0.67Out of the Money	$0.93Out of the Money	$-0.27Out of the Money	1Out of the Money	347Out of the Money
ABTIn the Money	$3.40In the Money	$4.00In the Money	$3.95In the Money	$0.70In the Money	2In the Money	255In the Money	Filter Table By Strike Price of$103.00	ABTNear the Money	$0.58Near the Money	$0.76Near the Money	$0.62Near the Money	$-0.45Near the Money	25Near the Money	101Near the Money
ABTIn the Money	$2.82In the Money	$3.95In the Money	$3.25In the Money	$0.61In the Money	10In the Money	1,748In the Money	Filter Table By Strike Price of$104.00	ABTNear the Money	$0.85Near the Money	$1.05Near the Money	$0.80Near the Money	$-0.57Near the Money	51Near the Money	171Near the Money
ABTUnderlying issue's last price	$2.43Underlying issue's last price	$2.51Underlying issue's last price	$2.35Underlying issue's last price	$-0.05Underlying issue's last price	3,798Underlying issue's last price	9,547Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	ABTUnderlying issue's last price	$1.19Underlying issue's last price	$1.29Underlying issue's last price	$1.12Underlying issue's last price	$-0.63Underlying issue's last price	760Underlying issue's last price	4,659Underlying issue's last price
ABTNear the Money	$1.84Near the Money	$1.93Near the Money	$2.20Near the Money	$0.37Near the Money	10Near the Money	197Near the Money	Filter Table By Strike Price of$106.00	ABTIn the Money	$1.59In the Money	$1.71In the Money	$1.52In the Money	$-0.62In the Money	41In the Money	395In the Money
ABTNear the Money	$1.36Near the Money	$1.43Near the Money	$1.55Near the Money	$0.22Near the Money	8Near the Money	299Near the Money	Filter Table By Strike Price of$107.00	ABTIn the Money	$2.13In the Money	$2.24In the Money	$2.04In the Money	$-0.94In the Money	29In the Money	1,005In the Money
ABTNear the Money	$0.97Near the Money	$1.04Near the Money	$1.00Near the Money	$-0.01Near the Money	53Near the Money	565Near the Money	Filter Table By Strike Price of$108.00	ABTIn the Money	$2.73In the Money	$2.88In the Money	$2.63In the Money	$-1.78In the Money	25In the Money	256In the Money
ABTOut of the Money	$0.64Out of the Money	$0.94Out of the Money	$0.89Out of the Money	$0.26Out of the Money	14Out of the Money	924Out of the Money	Filter Table By Strike Price of$109.00	ABTIn the Money	$2.89In the Money	$4.05In the Money	$3.50In the Money	$-0.50In the Money	1In the Money	46In the Money
ABTOut of the Money	$0.41Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.05Out of the Money	344Out of the Money	7,399Out of the Money	Filter Table By Strike Price of$110.00	ABTIn the Money	$4.20In the Money	$5.25In the Money	$4.00In the Money	$-2.05In the Money	7In the Money	939In the Money
ABTOut of the Money	$0.22Out of the Money	$0.67Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$111.00	ABTIn the Money	$5.05In the Money	$6.15In the Money	$5.25In the Money	$0.00In the Money	---In the Money	70In the Money
ABTOut of the Money	$0.15Out of the Money	$0.63Out of the Money	$0.27Out of the Money	$-0.05Out of the Money	4Out of the Money	242Out of the Money	Filter Table By Strike Price of$112.00	ABTIn the Money	$5.90In the Money	$7.15In the Money	$6.18In the Money	$0.00In the Money	---In the Money	3In the Money
ABTOut of the Money	$0.11Out of the Money	$0.54Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$113.00	ABTIn the Money	$5.05In the Money	$8.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	9In the Money
ABTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$114.00	ABTIn the Money	$5.95In the Money	$8.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	22Out of the Money	3,053Out of the Money	Filter Table By Strike Price of$115.00	ABTIn the Money	$8.80In the Money	$10.05In the Money	$8.71In the Money	$-4.44In the Money	2In the Money	140In the Money
ABTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	24Out of the Money	823Out of the Money	Filter Table By Strike Price of$116.00	ABTIn the Money	$8.00In the Money	$11.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$117.00	ABTIn the Money	$9.20In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$9.85In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	---Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$11.20In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	3,249Out of the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$13.55In the Money	$14.30In the Money	$14.85In the Money	$0.00In the Money	---In the Money	13In the Money
ABTOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	2,100Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$18.35In the Money	$19.95In the Money	$18.44In the Money	$-1.53In the Money	33In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$23.60In the Money	$25.15In the Money	$23.47In the Money	$-1.50In the Money	17In 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	291Out of the Money	Filter Table By Strike Price of$135.00	ABTIn the Money	$27.20In the Money	$30.75In the Money	$28.98In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$2.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$140.00	ABTIn the Money	$31.90In the Money	$35.70In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$145.00	ABTIn the Money	$36.85In the Money	$40.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$150.00	ABTIn the Money	$42.15In the Money	$45.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$155.00	ABTIn the Money	$47.10In the Money	$50.75In the Money	$53.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$160.00	ABTIn the Money	$52.20In the Money	$55.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ABTIn the Money	$57.30In the Money	$60.75In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)