Stocks Options

LAST PRICE
117.8250
TODAY'S CHANGE (%)
Trending Up1.9250 (1.6609%)

Bid / Lots
117.8100/ 7
Ask / Lots
117.8300/ 7
Open / Previous Close
114.8700 / 115.9000
Day Range
Low 115.5100
High 117.8799
52 Week Range
Low 98.9500
High 121.6400
Volume
2,095,832
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 17.892

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	$50.75In the Money	$54.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$45.80In the Money	$48.55In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$40.80In the Money	$43.35In 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	$35.80In the Money	$38.20In 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	$30.80In the Money	$34.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$25.80In the Money	$29.25In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ABTIn the Money	$22.70In the Money	$22.95In 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	$0.35Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ABTIn the Money	$18.75In the Money	$18.95In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$17.75In the Money	$18.00In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
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	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ABTIn the Money	$15.70In the Money	$16.45In 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	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ABTIn the Money	$14.65In the Money	$15.00In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ABTIn the Money	$13.70In the Money	$14.00In 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	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ABTIn the Money	$12.75In the Money	$13.15In the Money	$11.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$105.00	ABTOut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ABTIn the Money	$11.70In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ABTIn the Money	$10.60In the Money	$11.00In 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	$0.01Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ABTIn the Money	$9.75In the Money	$10.05In 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	---Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ABTIn the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	---Out of the Money	$0.42Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ABTIn the Money	$7.75In the Money	$8.00In the Money	$6.85In the Money	$0.72In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	3,998Out of the Money
ABTIn the Money	$6.85In the Money	$7.00In the Money	$4.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$111.00	ABTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ABTIn the Money	$5.85In the Money	$6.00In the Money	$4.55In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$112.00	ABTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	2Out of the Money	37Out of the Money
ABTIn the Money	$4.85In the Money	$5.15In the Money	$3.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.23Out of the Money	3Out of the Money	48Out of the Money
ABTIn the Money	$3.95In the Money	$4.10In the Money	$2.94In the Money	$0.71In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$114.00	ABTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.39Out of the Money	5Out of the Money	196Out of the Money
ABTIn the Money	$3.00In the Money	$3.15In the Money	$1.99In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$115.00	ABTNear the Money	$0.19Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.67Near the Money	39Near the Money	68Near the Money
ABTIn the Money	$2.18In the Money	$2.33In the Money	$2.24In the Money	$1.17In the Money	81In the Money	286In the Money	Filter Table By Strike Price of$116.00	ABTNear the Money	$0.35Near the Money	$0.40Near the Money	$0.43Near the Money	$-1.00Near the Money	19Near the Money	72Near the Money
ABTUnderlying issue's last price	$1.52Underlying issue's last price	$1.62Underlying issue's last price	$1.52Underlying issue's last price	$0.75Underlying issue's last price	32Underlying issue's last price	126Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	ABTUnderlying issue's last price	$0.64Underlying issue's last price	$0.68Underlying issue's last price	$0.66Underlying issue's last price	$-1.38Underlying issue's last price	22Underlying issue's last price	61Underlying issue's last price
ABTNear the Money	$0.95Near the Money	$1.00Near the Money	$0.98Near the Money	$0.59Near the Money	58Near the Money	360Near the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$1.05In the Money	$1.22In the Money	$1.28In the Money	$-1.23In the Money	19In the Money	11In the Money
ABTNear the Money	$0.51Near the Money	$0.57Near the Money	$0.55Near the Money	$0.26Near the Money	75Near the Money	335Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$1.46In the Money	$1.70In the Money	$3.32In the Money	$0.00In the Money	---In the Money	44In the Money
ABTNear the Money	$0.24Near the Money	$0.28Near the Money	$0.23Near the Money	$0.11Near the Money	23Near the Money	320Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$2.30In the Money	$2.47In the Money	$4.23In the Money	$0.00In the Money	---In the Money	7In the Money
ABTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.03Out of the Money	49Out of the Money	79Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$2.94In the Money	$3.35In the Money	$5.79In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	209Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$4.15In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$5.10In the Money	$5.35In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	8Out of the Money	74Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$4.50In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.60Out of the Money	4Out of the Money	67Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$6.00In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$126.00	ABTIn the Money	$7.75In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$9.10In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$128.00	ABTIn the Money	$9.70In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$129.00	ABTIn the Money	$11.00In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$11.30In the Money	$12.30In the Money	$13.85In 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$131.00	ABTIn the Money	$12.70In 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	$0.30Out 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$132.00	ABTIn the Money	$13.90In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	ABTIn the Money	$17.10In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.01Out 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	$20.55In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.30Out 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	$25.45In the Money	$27.70In 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$150.00	ABTIn the Money	$30.75In the Money	$33.20In 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 22, 2024)

Put Options (expires Friday November 22, 2024)