Stocks Options

LAST PRICE
117.6300
TODAY'S CHANGE (%)
Trending Up1.2300 (1.0567%)

Bid / Lots
116.0500/ 1
Ask / Lots
118.0000/ 1
Open / Previous Close
117.0000 / 116.4000
Day Range
Low 116.4200
High 117.6800
52 Week Range
Low 89.6740
High 121.6400
Volume
3,637,167
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 18.657

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ABTIn the Money	$61.30In the Money	$63.85In the Money	$49.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$55.00	ABTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
ABTIn the Money	$56.35In the Money	$58.85In the Money	---In 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	$0.34Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ABTIn the Money	$51.35In the Money	$53.85In 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	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ABTIn the Money	$46.35In the Money	$48.85In the Money	$47.10In 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	$0.34Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ABTIn the Money	$41.30In the Money	$43.85In 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	$0.34Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ABTIn the Money	$36.35In the Money	$38.85In the Money	$23.10In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money
ABTIn the Money	$31.30In the Money	$33.85In the Money	$28.08In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$85.00	ABTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
ABTIn the Money	$26.40In the Money	$28.85In the Money	$21.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$90.00	ABTOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,464Out of the Money
ABTIn the Money	$21.55In the Money	$23.85In the Money	$17.97In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$95.00	ABTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	3,846Out of the Money
ABTIn the Money	$20.10In the Money	$21.80In the Money	$13.55In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$97.50	ABTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	2,480Out of the Money
ABTIn the Money	$18.55In the Money	$20.30In the Money	---In 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	$0.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ABTIn the Money	$15.60In the Money	$19.80In the Money	$17.70In the Money	$0.50In the Money	2In the Money	651In the Money	Filter Table By Strike Price of$100.00	ABTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.02Out of the Money	23Out of the Money	4,069Out of the Money
ABTIn the Money	$15.60In the Money	$17.00In the Money	---In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ABTIn the Money	$14.05In the Money	$17.05In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$102.00	ABTOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ABTIn the Money	$14.55In the Money	$15.60In the Money	---In 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	$0.41Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ABTIn the Money	$13.60In the Money	$14.35In the Money	$12.38In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$104.00	ABTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	158Out of the Money
ABTIn the Money	$12.65In the Money	$13.35In the Money	$12.70In the Money	$1.30In the Money	144In the Money	1,970In the Money	Filter Table By Strike Price of$105.00	ABTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	3,547Out of the Money
ABTIn the Money	$10.60In the Money	$12.65In the Money	$11.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ABTIn the Money	$8.65In the Money	$10.95In the Money	$6.95In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$107.00	ABTOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ABTIn the Money	$8.05In the Money	$11.15In the Money	$5.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$108.00	ABTOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ABTIn the Money	$7.60In the Money	$8.95In the Money	$4.03In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	12Out of the Money	1,581Out of the Money
ABTIn the Money	$7.55In the Money	$7.85In the Money	$7.60In the Money	$0.80In the Money	43In the Money	3,978In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	4Out of the Money	3,204Out of the Money
ABTIn the Money	$5.80In the Money	$7.20In the Money	$6.05In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$111.00	ABTOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	16Out of the Money	582Out of the Money
ABTIn the Money	$4.65In the Money	$6.05In the Money	$5.78In the Money	$0.98In the Money	1In the Money	1,340In the Money	Filter Table By Strike Price of$112.00	ABTOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	1Out of the Money	2,145Out of the Money
ABTIn the Money	$4.75In the Money	$5.55In the Money	$4.46In the Money	$0.76In the Money	3In the Money	727In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.54Out of the Money	$0.36Out of the Money	9Out of the Money	493Out of the Money
ABTIn the Money	$2.97In the Money	$4.55In the Money	$3.40In the Money	$0.52In the Money	20In the Money	502In the Money	Filter Table By Strike Price of$114.00	ABTOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$-0.21Out of the Money	4Out of the Money	166Out of the Money
ABTIn the Money	$2.85In the Money	$3.30In the Money	$2.85In the Money	$0.60In the Money	673In the Money	5,217In the Money	Filter Table By Strike Price of$115.00	ABTNear the Money	$0.22Near the Money	$0.28Near the Money	$0.28Near the Money	$-0.19Near the Money	21Near the Money	366Near the Money
ABTIn the Money	$1.96In the Money	$2.30In the Money	$1.96In the Money	$0.46In the Money	8In the Money	595In the Money	Filter Table By Strike Price of$116.00	ABTNear the Money	$0.38Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.41Near the Money	20Near the Money	101Near the Money
ABTUnderlying issue's last price	$1.37Underlying issue's last price	$1.45Underlying issue's last price	$1.44Underlying issue's last price	$0.59Underlying issue's last price	227Underlying issue's last price	748Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	ABTUnderlying issue's last price	$0.67Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$-0.47Underlying issue's last price	19Underlying issue's last price	45Underlying issue's last price
ABTNear the Money	$0.82Near the Money	$0.92Near the Money	$0.90Near the Money	$0.38Near the Money	225Near the Money	338Near the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$1.12In the Money	$1.21In the Money	$1.21In the Money	$-0.66In the Money	3In the Money	45In the Money
ABTNear the Money	$0.39Near the Money	$0.51Near the Money	$0.47Near the Money	$0.21Near the Money	91Near the Money	455Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$1.69In the Money	$2.03In the Money	$2.94In the Money	$0.00In the Money	---In the Money	1In the Money
ABTNear the Money	$0.23Near the Money	$0.24Near the Money	$0.24Near the Money	$0.08Near the Money	1,992Near the Money	7,397Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$1.45In the Money	$2.64In the Money	$3.35In the Money	$-7.26In the Money	1In the Money	27In the Money
ABTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	65Out of the Money	133Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$2.80In the Money	$3.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	52Out of the Money	226Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$4.30In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	43Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$5.25In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	78Out of the Money	54Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$5.60In the Money	$6.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	18Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$6.25In the Money	$7.70In the Money	$12.15In the Money	$0.00In the Money	---In the Money	9In the Money
ABTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$126.00	ABTIn the Money	$7.05In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$9.25In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	ABTIn the Money	$8.50In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out 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$129.00	ABTIn the Money	$9.50In the Money	$13.40In the Money	---In the Money	$0.00In 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	$-0.03Out of the Money	25Out of the Money	685Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$12.25In the Money	$13.50In the Money	$17.17In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	ABTIn the Money	$12.10In the Money	$13.60In the Money	---In the Money	$0.00In 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	38Out of the Money	43Out of the Money	Filter Table By Strike Price of$132.00	ABTIn the Money	$12.55In the Money	$15.65In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	ABTIn the Money	$14.20In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$135.00	ABTIn the Money	$16.65In the Money	$18.50In the Money	$15.70In 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	$-0.07Out of the Money	1Out of the Money	281Out of the Money	Filter Table By Strike Price of$140.00	ABTIn the Money	$21.45In the Money	$23.50In the Money	$29.50In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.00	ABTIn the Money	$26.35In the Money	$28.65In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$150.00	ABTIn the Money	$31.20In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$155.00	ABTIn the Money	$36.25In the Money	$39.25In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$160.00	ABTIn the Money	$41.25In the Money	$44.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.54Out of the Money	$0.05Out 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	$45.85In the Money	$48.75In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)