Stocks Options

LAST PRICE
117.6500
TODAY'S CHANGE (%)
Trending Down-0.9500 (-0.8010%)

Bid / Lots
116.3100/ 1
Ask / Lots
117.6500/ 3
Open / Previous Close
119.6000 / 118.6000
Day Range
Low 117.4800
High 120.5700
52 Week Range
Low 92.4300
High 121.6400
Volume
5,603,975
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 18.126

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	$51.95In the Money	$54.35In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$46.85In the Money	$48.75In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$41.20In the Money	$43.65In 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	$36.90In the Money	$38.75In 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	$31.85In the Money	$34.55In 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	$0.19Out 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	$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	$22.45In the Money	$23.80In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ABTIn the Money	$20.55In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ABTIn the Money	$19.50In the Money	$19.90In 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	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	35Out of the Money
ABTIn the Money	$18.50In the Money	$18.90In 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	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	8Out of the Money	9Out of the Money
ABTIn the Money	$17.55In the Money	$17.90In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	27Out of the Money	146Out of the Money
ABTIn the Money	$16.50In the Money	$17.80In the Money	$18.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	ABTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.30Out of the Money	10Out of the Money	32Out of the Money
ABTIn the Money	$15.45In 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$102.00	ABTOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	19Out of the Money
ABTIn the Money	$14.50In the Money	$14.95In 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	$0.39Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	6Out of the Money	26Out of the Money
ABTIn the Money	$13.55In the Money	$13.95In 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	$0.53Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ABTIn the Money	$12.55In the Money	$12.95In 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	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	10Out of the Money	90Out of the Money
ABTIn the Money	$11.55In the Money	$11.95In the Money	$13.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$106.00	ABTOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	4Out of the Money	60Out of the Money
ABTIn the Money	$10.50In 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	$0.03Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.03Out of the Money	39Out of the Money	319Out of the Money
ABTIn the Money	$9.55In the Money	$10.00In 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	$0.03Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ABTIn the Money	$8.45In the Money	$9.00In the Money	$9.51In the Money	$-0.79In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$109.00	ABTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	16Out of the Money	45Out of the Money
ABTIn the Money	$7.15In the Money	$8.00In the Money	$7.70In the Money	$-1.45In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$110.00	ABTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	9Out of the Money	194Out of the Money
ABTIn the Money	$6.60In the Money	$7.95In 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	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.04Out of the Money	2Out of the Money	172Out of the Money
ABTIn the Money	$5.65In the Money	$6.10In 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	$0.01Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.01Out of the Money	4Out of the Money	1,145Out of the Money
ABTIn the Money	$4.85In the Money	$5.45In the Money	$5.53In the Money	$2.75In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$113.00	ABTOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.19Out of the Money	$0.02Out of the Money	45Out of the Money	232Out of the Money
ABTIn the Money	$4.00In the Money	$5.05In the Money	$5.80In the Money	$0.58In the Money	1In the Money	183In the Money	Filter Table By Strike Price of$114.00	ABTOut of the Money	$0.29Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.12Out of the Money	107Out of the Money	1,686Out of the Money
ABTIn the Money	$3.20In the Money	$3.55In the Money	$3.80In the Money	$-0.68In the Money	10In the Money	116In the Money	Filter Table By Strike Price of$115.00	ABTNear the Money	$0.49Near the Money	$0.64Near the Money	$0.46Near the Money	$0.02Near the Money	24Near the Money	197Near the Money
ABTIn the Money	$2.47In the Money	$2.78In the Money	$2.62In the Money	$-1.34In the Money	3In the Money	1,172In the Money	Filter Table By Strike Price of$116.00	ABTNear the Money	$0.70Near the Money	$0.90Near the Money	$0.84Near the Money	$0.27Near the Money	34Near the Money	81Near the Money
ABTUnderlying issue's last price	$1.90Underlying issue's last price	$2.00Underlying issue's last price	$2.16Underlying issue's last price	$-0.51Underlying issue's last price	14Underlying issue's last price	255Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	ABTUnderlying issue's last price	$1.15Underlying issue's last price	$1.23Underlying issue's last price	$1.00Underlying issue's last price	$0.11Underlying issue's last price	47Underlying issue's last price	145Underlying issue's last price
ABTNear the Money	$1.39Near the Money	$1.45Near the Money	$1.55Near the Money	$-0.82Near the Money	31Near the Money	147Near the Money	Filter Table By Strike Price of$118.00	ABTIn the Money	$1.60In the Money	$1.67In the Money	$1.68In the Money	$0.40In the Money	58In the Money	133In the Money
ABTNear the Money	$0.94Near the Money	$1.00Near the Money	$1.17Near the Money	$-0.17Near the Money	16Near the Money	318Near the Money	Filter Table By Strike Price of$119.00	ABTIn the Money	$2.16In the Money	$2.24In the Money	$2.01In the Money	$0.55In the Money	65In the Money	44In the Money
ABTNear the Money	$0.61Near the Money	$0.66Near the Money	$0.65Near the Money	$-0.35Near the Money	86Near the Money	307Near the Money	Filter Table By Strike Price of$120.00	ABTIn the Money	$2.82In the Money	$3.05In the Money	$2.63In the Money	$0.53In the Money	48In the Money	45In the Money
ABTOut of the Money	$0.37Out of the Money	$0.59Out of the Money	$0.37Out of the Money	$-0.26Out of the Money	56Out of the Money	223Out of the Money	Filter Table By Strike Price of$121.00	ABTIn the Money	$2.93In the Money	$3.90In the Money	$3.65In the Money	$0.90In the Money	1In the Money	3In the Money
ABTOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$-0.13Out of the Money	55Out of the Money	305Out of the Money	Filter Table By Strike Price of$122.00	ABTIn the Money	$4.20In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	795Out of the Money	402Out of the Money	Filter Table By Strike Price of$123.00	ABTIn the Money	$4.40In the Money	$5.80In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
ABTOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	16Out of the Money	44Out of the Money	Filter Table By Strike Price of$124.00	ABTIn the Money	$5.30In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	55Out of the Money	109Out of the Money	Filter Table By Strike Price of$125.00	ABTIn the Money	$7.25In the Money	$7.55In the Money	$5.67In the Money	$0.00In the Money	---In the Money	20In the Money
ABTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	6Out of the Money	21Out of the Money	Filter Table By Strike Price of$126.00	ABTIn the Money	$7.40In the Money	$8.60In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	19Out of the Money	67Out of the Money	Filter Table By Strike Price of$127.00	ABTIn the Money	$9.10In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.24Out 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	$9.35In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.23Out 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	$10.30In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$130.00	ABTIn the Money	$11.35In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.43Out 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	$13.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$132.00	ABTIn the Money	$13.30In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.37Out 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	$16.35In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.52Out 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	$21.30In the Money	$23.45In 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	$26.55In the Money	$28.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ABTOut of the Money	---Out of the Money	$0.22Out 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	$31.50In the Money	$33.05In 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)