Stocks Options

LAST PRICE
118.6000
TODAY'S CHANGE (%)
Trending Up5.2300 (4.6132%)

Bid / Lots
118.6000/ 2
Ask / Lots
118.9900/ 1
Open / Previous Close
119.7500 / 113.3700
Day Range
Low 117.0900
High 119.9200
52 Week Range
Low 92.4300
High 121.6400
Volume
10,149,305
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 18.105

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	$52.35In the Money	$54.90In 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	$47.35In the Money	$49.90In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$42.35In the Money	$44.90In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$37.35In the Money	$39.80In 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	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$32.35In the Money	$34.75In 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	$1.27Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ABTIn the Money	$26.70In the Money	$29.65In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$21.85In the Money	$24.00In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ABTIn the Money	$21.45In the Money	$21.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$20.45In the Money	$20.90In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	14Out of the Money	29Out of the Money
ABTIn the Money	$19.45In the Money	$21.65In 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	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ABTIn the Money	$18.40In the Money	$18.90In 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	$0.01Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ABTIn the Money	$17.45In the Money	$17.85In the Money	$18.53In the Money	$18.53In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ABTIn the Money	$16.40In the Money	$16.85In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	8Out of the Money	19Out of the Money
ABTIn the Money	$15.20In the Money	$15.90In 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	$0.06Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ABTIn the Money	$12.95In 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$104.00	ABTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ABTIn the Money	$13.30In the Money	$14.00In 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	$0.02Out of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ABTIn the Money	$11.35In the Money	$12.90In the Money	$13.02In the Money	$4.96In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	9Out of the Money	53Out of the Money
ABTIn the Money	$11.45In 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$107.00	ABTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.47Out of the Money	7Out of the Money	317Out of the Money
ABTIn the Money	$10.50In the Money	$10.95In 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	$0.08Out of the Money	$0.11Out of the Money	$-0.41Out of the Money	101Out of the Money	16Out of the Money
ABTIn the Money	$9.30In the Money	$10.10In the Money	$10.30In the Money	$4.70In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.67Out of the Money	4Out of the Money	43Out of the Money
ABTIn the Money	$8.55In the Money	$9.10In the Money	$9.15In the Money	$4.10In the Money	4In the Money	29In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.76Out of the Money	2Out of the Money	196Out of the Money
ABTIn the Money	$7.60In the Money	$8.10In 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	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.77Out of the Money	80Out of the Money	122Out of the Money
ABTIn the Money	$6.50In the Money	$7.15In 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	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-1.36Out of the Money	19Out of the Money	1,149Out of the Money
ABTIn the Money	$5.75In the Money	$6.60In the Money	$2.78In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-1.76Out of the Money	95Out of the Money	156Out of the Money
ABTIn the Money	$4.90In the Money	$5.55In the Money	$5.22In the Money	$3.01In the Money	18In the Money	187In the Money	Filter Table By Strike Price of$114.00	ABTOut of the Money	$0.14Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-2.00Out of the Money	80Out of the Money	1,664Out of the Money
ABTIn the Money	$4.05In the Money	$4.20In the Money	$4.48In the Money	$2.76In the Money	35In the Money	93In the Money	Filter Table By Strike Price of$115.00	ABTOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.44Out of the Money	$-2.33Out of the Money	78Out of the Money	135Out of the Money
ABTIn the Money	$3.25In the Money	$3.85In the Money	$3.96In the Money	$2.52In the Money	24In the Money	1,167In the Money	Filter Table By Strike Price of$116.00	ABTNear the Money	$0.41Near the Money	$0.73Near the Money	$0.57Near the Money	$-2.30Near the Money	53Near the Money	45Near the Money
ABTIn the Money	$2.62In the Money	$2.69In the Money	$2.67In the Money	$1.69In the Money	105In the Money	256In the Money	Filter Table By Strike Price of$117.00	ABTNear the Money	$0.92Near the Money	$0.99Near the Money	$0.89Near the Money	$-3.14Near the Money	106Near the Money	55Near the Money
ABTUnderlying issue's last price	$1.97Underlying issue's last price	$2.05Underlying issue's last price	$2.37Underlying issue's last price	$1.58Underlying issue's last price	192Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	ABTUnderlying issue's last price	$1.29Underlying issue's last price	$1.34Underlying issue's last price	$1.28Underlying issue's last price	$-3.37Underlying issue's last price	304Underlying issue's last price	5Underlying issue's last price
ABTNear the Money	$1.41Near the Money	$1.52Near the Money	$1.34Near the Money	$0.81Near the Money	196Near the Money	237Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$1.74In the Money	$1.80In the Money	$1.46In the Money	$-3.97In the Money	53In the Money	19In the Money
ABTNear the Money	$0.97Near the Money	$1.05Near the Money	$1.00Near the Money	$0.59Near the Money	341Near the Money	148Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$2.29In the Money	$2.39In the Money	$2.10In the Money	$-2.35In the Money	152In the Money	2In the Money
ABTNear the Money	$0.65Near the Money	$0.73Near the Money	$0.63Near the Money	$0.50Near the Money	101Near the Money	162Near the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$2.87In the Money	$3.10In the Money	$2.75In the Money	$2.75In the Money	3In the Money	---In the Money
ABTOut of the Money	$0.41Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.24Out of the Money	159Out of the Money	200Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$2.99In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.24Out of the Money	$0.18Out of the Money	881Out of the Money	114Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$3.70In the Money	$4.70In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	$0.15Out of the Money	$0.37Out of the Money	$0.19Out of the Money	$0.09Out of the Money	30Out of the Money	37Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$5.40In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.09Out of the Money	$0.33Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	36Out of the Money	91Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$6.30In the Money	$6.85In the Money	$5.67In the Money	$5.67In the Money	40In the Money	---In the Money
ABTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out 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	$7.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.05Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$8.35In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.11Out 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	$9.25In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.12Out 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	$10.25In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.03Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$11.30In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.14Out 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	$12.30In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	ABTIn the Money	$13.30In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out 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	$15.35In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out 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	$19.50In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out 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	$25.20In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$1.27Out 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	$30.30In the Money	$32.55In 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)