Stocks Options

LAST PRICE
116.4400
TODAY'S CHANGE (%)
Trending Down-0.3600 (-0.3082%)

Bid / Lots
116.2500/ 1
Ask / Lots
117.5000/ 2
Open / Previous Close
116.6800 / 116.8000
Day Range
Low 116.4200
High 117.3000
52 Week Range
Low 94.5000
High 121.6400
Volume
4,594,117
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 18.146

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	$60.45In the Money	$62.85In the Money	$60.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$55.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	108Out of the Money	475Out of the Money
ABTIn the Money	$55.45In the Money	$58.00In the Money	$44.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	2Out of the Money
ABTIn the Money	$50.45In the Money	$52.85In the Money	$50.80In 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	$0.01Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	200Out of the Money	201Out of the Money
ABTIn the Money	$45.50In the Money	$47.85In the Money	$42.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	200Out of the Money	16Out of the Money
ABTIn the Money	$40.50In the Money	$42.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	496Out of the Money	14Out of the Money
ABTIn the Money	$35.50In the Money	$38.65In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	5Out of the Money	96Out of the Money
ABTIn the Money	$30.55In the Money	$32.85In the Money	$31.46In 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	$0.01Out of the Money	$0.13Out of the Money	$0.11Out of the Money	200Out of the Money	450Out of the Money
ABTIn the Money	$25.45In the Money	$28.65In the Money	$26.83In the Money	$0.21In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$90.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	100Out of the Money	1,149Out of the Money
ABTIn the Money	$21.05In the Money	$21.65In the Money	$22.00In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$95.00	ABTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	126Out of the Money	1,370Out of the Money
ABTIn the Money	$18.05In the Money	$19.15In the Money	$19.45In the Money	$0.00In the Money	---In the Money	678In the Money	Filter Table By Strike Price of$97.50	ABTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	3Out of the Money	1,170Out of the Money
ABTIn the Money	$17.40In the Money	$17.70In 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	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.01Out of the Money	400Out of the Money	---Out of the Money
ABTIn the Money	$16.00In the Money	$18.20In the Money	$17.23In the Money	$0.00In the Money	---In the Money	543In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	500Out of the Money	2,454Out of the Money
ABTIn the Money	$14.55In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$14.40In the Money	$15.80In 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	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$12.95In the Money	$13.75In 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	---Out 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	$12.45In the Money	$12.75In 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	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABTIn the Money	$10.60In the Money	$11.70In the Money	$12.25In the Money	$0.43In the Money	8In the Money	666In the Money	Filter Table By Strike Price of$105.00	ABTOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.16Out of the Money	$0.13Out of the Money	1Out of the Money	2,009Out of the Money
ABTIn the Money	$9.55In the Money	$10.75In the Money	$13.31In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABTIn the Money	$8.10In the Money	$9.70In the Money	$12.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	ABTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	35Out of the Money
ABTIn the Money	$8.45In the Money	$8.75In the Money	$7.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	ABTOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
ABTIn the Money	$7.40In the Money	$7.75In the Money	$9.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ABTIn the Money	$5.60In the Money	$6.70In the Money	$7.30In the Money	$0.21In the Money	270In the Money	2,243In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	6Out of the Money	5,210Out of the Money
ABTIn the Money	$5.45In the Money	$5.80In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	ABTOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,398Out of the Money
ABTIn the Money	$4.45In the Money	$4.80In the Money	$6.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$112.00	ABTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	4Out of the Money	2,152Out of the Money
ABTIn the Money	$3.55In the Money	$3.80In the Money	$3.93In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	1,621Out of the Money
ABTIn the Money	$2.43In the Money	$2.79In the Money	$2.83In the Money	$-0.72In the Money	20In the Money	109In the Money	Filter Table By Strike Price of$114.00	ABTNear the Money	$0.13Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.02Near the Money	28Near the Money	325Near the Money
ABTIn the Money	$1.74In the Money	$1.97In the Money	$2.01In the Money	$-0.16In the Money	102In the Money	4,000In the Money	Filter Table By Strike Price of$115.00	ABTNear the Money	$0.27Near the Money	$0.32Near the Money	$0.21Near the Money	$-0.10Near the Money	83Near the Money	1,388Near the Money
ABTUnderlying issue's last price	$1.06Underlying issue's last price	$1.19Underlying issue's last price	$2.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	397Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	ABTUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.50Underlying issue's last price	$-0.12Underlying issue's last price	73Underlying issue's last price	272Underlying issue's last price
ABTNear the Money	$0.54Near the Money	$0.64Near the Money	$0.71Near the Money	$-0.10Near the Money	74Near the Money	302Near the Money	Filter Table By Strike Price of$117.00	ABTIn the Money	$0.84In the Money	$1.13In the Money	$1.00In the Money	$0.00In the Money	---In the Money	559In the Money
ABTNear the Money	$0.25Near the Money	$0.30Near the Money	$0.43Near the Money	$-0.07Near the Money	74Near the Money	2,087Near the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$1.51In the Money	$1.99In the Money	$1.25In the Money	$-0.18In the Money	1In the Money	489In the Money
ABTNear the Money	$0.10Near the Money	$0.14Near the Money	$0.19Near the Money	$-0.02Near the Money	45Near the Money	398Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$2.26In the Money	$2.86In the Money	$2.36In the Money	$0.25In the Money	1In the Money	256In the Money
ABTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	116Out of the Money	4,388Out of the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$3.40In the Money	$4.55In the Money	$3.40In the Money	$0.22In the Money	6In the Money	654In the Money
ABTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$4.40In the Money	$5.05In the Money	$3.07In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$5.40In the Money	$5.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	926Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$6.40In the Money	$6.70In the Money	$6.35In the Money	$0.70In the Money	1In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$6.60In the Money	$9.15In the Money	$6.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,123Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$8.40In the Money	$9.95In the Money	$6.92In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$126.00	ABTIn the Money	$9.40In the Money	$10.50In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$9.40In the Money	$10.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$128.00	ABTIn the Money	$10.45In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$129.00	ABTIn the Money	$12.40In the Money	$13.15In 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	$0.02Out of the Money	$0.01Out of the Money	78Out of the Money	657Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$13.40In the Money	$13.65In the Money	$15.10In the Money	$0.00In the Money	---In the Money	1In 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$131.00	ABTIn the Money	$14.40In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	ABTIn the Money	$15.40In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	ABTIn the Money	$16.40In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.06Out 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	$15.95In the Money	$18.15In 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	$0.01Out of the Money	$-0.01Out of the Money	510Out of the Money	85Out of the Money	Filter Table By Strike Price of$135.00	ABTIn the Money	$18.40In the Money	$19.85In the Money	$20.55In 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	$0.14Out of the Money	$0.02Out of the Money	200Out of the Money	13Out of the Money	Filter Table By Strike Price of$140.00	ABTIn the Money	$23.20In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$145.00	ABTIn the Money	$27.45In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.16Out 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	$32.40In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.06Out 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$155.00	ABTIn the Money	$37.55In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	ABTIn the Money	$42.90In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$165.00	ABTIn the Money	$46.85In the Money	$50.25In 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	$0.14Out of the Money	$0.07Out of the Money	200Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	ABTIn the Money	$52.60In the Money	$54.80In 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	$0.05Out of the Money	$-0.08Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ABTIn the Money	$58.05In the Money	$58.90In 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 15, 2024)

Put Options (expires Friday November 15, 2024)