Stocks Options

LAST PRICE
105.7200
TODAY'S CHANGE (%)
Trending Down-0.8500 (-0.7976%)

Bid / Lots
105.2500/ 2
Ask / Lots
105.7000/ 1
Open / Previous Close
106.6600 / 106.5700
Day Range
Low 105.2400
High 106.9300
52 Week Range
Low 89.6740
High 121.6400
Volume
10,329,146
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 18.051

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	$54.65In the Money	$58.20In the Money	$55.90In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$50.00	ABTOut of the Money	---Out of the Money	$1.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
ABTIn the Money	$52.00In the Money	$52.95In the Money	$52.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	ABTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ABTIn the Money	$42.00In the Money	$45.85In the Money	$43.37In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$60.00	ABTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ABTIn the Money	$32.15In the Money	$33.00In the Money	$32.35In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$65.00	ABTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ABTIn the Money	$32.90In the Money	$34.60In the Money	$33.40In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$70.00	ABTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ABTIn the Money	$35.80In the Money	$36.60In the Money	$35.80In the Money	$0.00In the Money	7In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ABTIn the Money	$23.45In the Money	$27.65In the Money	$25.40In the Money	$1.45In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$80.00	ABTOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ABTIn the Money	$25.05In the Money	$27.65In the Money	$26.70In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$85.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	ABTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
ABTIn the Money	$15.20In the Money	$18.55In the Money	$14.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	ABTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	ABTOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
ABTIn the Money	$18.20In the Money	$21.25In the Money	$19.54In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$92.50	ABTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	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
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ABTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ABTIn the Money	$8.60In the Money	$12.85In the Money	$10.50In the Money	$1.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	ABTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ABTOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
ABTIn the Money	$9.90In the Money	$10.90In the Money	$10.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$97.50	ABTOut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ABTIn the Money	$6.80In the Money	$8.70In the Money	$8.18In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$98.00	ABTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	---Out of the Money
ABTIn the Money	$7.05In the Money	$8.40In the Money	$4.91In the Money	$1.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$99.00	ABTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ABTIn the Money	$3.60In the Money	$7.85In the Money	$5.38In the Money	$-1.37In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	45Out of the Money	---Out of the Money
ABTIn the Money	$2.82In the Money	$6.85In the Money	$4.38In the Money	$-0.60In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.09Out of the Money	7Out of the Money	---Out of the Money
ABTIn the Money	$2.15In the Money	$5.70In the Money	$3.53In the Money	$0.61In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$102.00	ABTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
ABTIn the Money	$1.15In the Money	$4.65In the Money	$2.59In the Money	$-0.41In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$103.00	ABTNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	129Near the Money	---Near the Money
ABTIn the Money	$1.23In the Money	$2.16In the Money	$1.36In the Money	$-1.39In the Money	841In the Money	---In the Money	Filter Table By Strike Price of$104.00	ABTNear the Money	---Near the Money	$0.82Near the Money	$0.03Near the Money	$-0.04Near the Money	5Near the Money	---Near the Money
ABTUnderlying issue's last price	$0.38Underlying issue's last price	$1.50Underlying issue's last price	$0.40Underlying issue's last price	$-1.35Underlying issue's last price	618Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	ABTUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.19Underlying issue's last price	3,104Underlying issue's last price	---Underlying issue's last price
ABTNear the Money	---Near the Money	$0.14Near the Money	$0.05Near the Money	$-0.92Near the Money	116Near the Money	---Near the Money	Filter Table By Strike Price of$106.00	ABTIn the Money	$0.02In the Money	$1.77In the Money	$0.46In the Money	$0.10In the Money	111In the Money	---In the Money
ABTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.52Near the Money	128Near the Money	---Near the Money	Filter Table By Strike Price of$107.00	ABTIn the Money	$1.02In the Money	$2.38In the Money	$1.48In the Money	$0.62In the Money	10In the Money	---In the Money
ABTNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.21Near the Money	149Near the Money	---Near the Money	Filter Table By Strike Price of$108.00	ABTIn the Money	$0.32In the Money	$4.25In the Money	$2.60In the Money	$-1.95In the Money	1In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	ABTIn the Money	$2.32In the Money	$2.43In the Money	$2.31In the Money	$0.00In the Money	51In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	248Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	ABTIn the Money	$2.17In the Money	$6.40In the Money	$4.73In the Money	$-0.27In the Money	4In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ABTIn the Money	$3.65In the Money	$5.75In the Money	$5.00In the Money	$0.00In the Money	2In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	91Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	ABTIn the Money	$10.45In the Money	$12.70In the Money	$11.85In the Money	$0.00In the Money	93In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	113Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$15.40In the Money	$17.55In the Money	$16.85In the Money	$0.00In the Money	93In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$19.35In the Money	$21.95In the Money	$21.15In the Money	$0.00In the Money	6In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$23.40In the Money	$26.40In the Money	$25.75In the Money	$0.00In the Money	30In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	ABTIn the Money	$26.95In the Money	$27.60In the Money	$27.71In the Money	$0.00In the Money	1In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	ABTIn the Money	$29.50In the Money	$30.70In the Money	$29.62In the Money	$0.00In the Money	1In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ABTIn the Money	---In the Money	---In the Money	---In the Money	---In 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$170.00	ABTIn the Money	$64.35In the Money	$67.85In the Money	$66.65In the Money	$0.00In the Money	30In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)