Quantcast

AbbVie Inc. (ABBV) Option Chain

ABBV 
$73.37
*  
1.76
2.34%
Get ABBV Alerts
*Delayed - data as of Apr. 3, 2020  -  Find a broker to begin trading ABBV now
Exchange:NYSE
Industry: Health Care
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ABBV Options: Type:

Option Chain for AbbVie Inc. (ABBV)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Apr 03, 2020 6.25 4.05 8.60 0 24 ABBV 67 Apr 03, 2020 0.01 -0.24 0.05 21 124
Apr 03, 2020 4.45 3.05 7.60 0 99 ABBV 68 Apr 03, 2020 0.01 -0.49 0.09 8 84
Apr 03, 2020 3.90 -3.97 2.51 6.05 4 111 ABBV 69 Apr 03, 2020 0.01 -0.54 0.09 2 120
Apr 03, 2020 3.03 -1.67 2.03 5.50 51 214 ABBV 70 Apr 03, 2020 0.01 -0.14 0.04 70 530
Apr 03, 2020 2.50 -0.55 1.46 4.45 76 117 ABBV 71 Apr 03, 2020 0.10 -0.20 0.10 8 367
Apr 03, 2020 1.33 -1.00 0.05 2.98 41 143 ABBV 72 Apr 03, 2020 0.03 -0.58 0.50 34 191
Apr 03, 2020 0.94 -1.17 2.47 202 276 ABBV 73 Apr 03, 2020 0.38 -0.12 0.30 82 227
Apr 03, 2020 0.05 -1.45 0.01 0.15 183 165 ABBV 74 Apr 03, 2020 0.74 -0.36 0.26 4.30 39 80
Apr 03, 2020 0.01 -1.06 0.01 110 893 ABBV 75 Apr 03, 2020 1.75 0.75 1.35 2.69 56 238
Apr 03, 2020 0.01 -0.49 0.01 70 275 ABBV 76 Apr 03, 2020 2.20 0.05 0.69 5.20 2 39
Apr 03, 2020 0.04 -0.36 0.01 37 257 ABBV 77 Apr 03, 2020 2.62 1.26 1.30 5.55 11 12
Apr 03, 2020 0.07 -0.08 0.12 27 582 ABBV 78 Apr 03, 2020 4.25 2.05 2.39 7.00 1 26
Apr 03, 2020 2.13 1.37 4.30 5 14 ABBV 78.5 Apr 03, 2020 4.00 2.89 7.40 0 24
Apr 03, 2020 0.05 -0.05 4.30 2 54 ABBV 79 Apr 03, 2020 6.13 3.30 8.00 0 5
Apr 03, 2020 0.03 -0.03 0.03 61 857 ABBV 80 Apr 03, 2020 5.70 3.18 4.30 7.40 33 363
Apr 09, 2020 6.80 4.80 8.55 0 2 ABBV 67 Apr 09, 2020 0.40 -0.14 0.29 0.55 12 125
Apr 09, 2020 6.30 3.95 7.40 0 126 ABBV 68 Apr 09, 2020 0.70 0.05 0.08 0.60 11 62
Apr 09, 2020 5.74 0.58 2.95 5.90 4 12 ABBV 69 Apr 09, 2020 0.67 -0.44 0.51 1.00 25 5
Apr 09, 2020 3.83 -3.31 2.14 5.35 10 159 ABBV 70 Apr 09, 2020 0.90 0.45 1.05 208 405
Apr 09, 2020 3.60 0.60 2.73 4.35 78 12 ABBV 71 Apr 09, 2020 0.95 -0.04 0.90 1.25 21 245
Apr 09, 2020 3.00 -0.46 1.21 4.85 9 9 ABBV 72 Apr 09, 2020 1.40 -0.50 1.08 4.90 41 135
Apr 09, 2020 2.55 -0.56 2.05 2.90 67 130 ABBV 73 Apr 09, 2020 1.90 -0.42 1.14 2.00 137 92
Apr 09, 2020 1.59 -0.98 1.00 3.25 13 70 ABBV 74 Apr 09, 2020 2.92 -1.28 1.32 3.00 14 47
Apr 09, 2020 1.25 -0.49 1.00 1.44 168 144 ABBV 75 Apr 09, 2020 2.96 0.06 1.61 3.40 20 238
Apr 09, 2020 0.85 -1.00 0.73 0.91 170 239 ABBV 76 Apr 09, 2020 2.82 -2.38 1.84 5.50 10 47
Apr 09, 2020 0.70 -0.50 0.25 1.99 82 142 ABBV 77 Apr 09, 2020 3.95 1.94 5.30 0 39
Apr 09, 2020 0.50 -0.27 0.22 0.80 10 45 ABBV 78 Apr 09, 2020 2.10 2.70 6.20 0 5
Apr 09, 2020 0.50 0.05 2.16 0 10 ABBV 78.5 Apr 09, 2020 6.97 3.50 6.50 0 3
Apr 09, 2020 0.20 -0.37 0.20 0.99 7 105 ABBV 79 Apr 09, 2020 5.80 -3.30 3.75 7.70 3 3
Apr 09, 2020 0.23 -0.37 0.20 0.31 45 312 ABBV 80 Apr 09, 2020 7.57 4.50 9.10 0 78
Apr 17, 2020 5.00 5.10 9.20 0 138 ABBV 67 Apr 17, 2020 1.55 0.15 2.50 9 103
Apr 17, 2020 6.35 4.50 8.80 0 153 ABBV 67.5 Apr 17, 2020 1.00 -0.36 1.95 3 752
Apr 17, 2020 9.40 4.45 8.00 0 13 ABBV 68 Apr 17, 2020 1.37 -0.07 0.25 4.50 1 55
Apr 17, 2020 4.99 -4.21 3.60 7.10 10 48 ABBV 69 Apr 17, 2020 3.10 0.50 4.85 0 35
Apr 17, 2020 4.50 -1.50 4.05 6.30 165 809 ABBV 70 Apr 17, 2020 2.00 -0.78 1.00 2.50 47 919
Apr 17, 2020 3.59 -1.41 1.70 5.95 1 1131 ABBV 71 Apr 17, 2020 2.50 -0.31 1.57 3.45 6 39
Apr 17, 2020 3.75 0.33 1.35 5.75 221 704 ABBV 72 Apr 17, 2020 3.08 -0.72 1.65 4.85 2 20
Apr 17, 2020 2.50 -1.75 0.90 4.75 25 519 ABBV 72.5 Apr 17, 2020 2.90 0.15 0.90 3.25 9 359
Apr 17, 2020 2.86 -0.14 2.36 4.90 42 115 ABBV 73 Apr 17, 2020 3.69 -2.21 1.10 4.20 4 42
Apr 17, 2020 1.90 -1.30 1.80 4.90 8 19 ABBV 74 Apr 17, 2020 3.22 -1.76 1.70 5.95 1 11
Apr 17, 2020 1.75 -1.25 1.40 1.79 59 1406 ABBV 75 Apr 17, 2020 4.91 -0.39 3.10 4.65 39 1659
Apr 17, 2020 1.34 -0.65 2.49 2 68 ABBV 76 Apr 17, 2020 5.66 2.94 6.90 0 2
Apr 17, 2020 1.26 -0.54 0.10 4.50 3 38 ABBV 77 Apr 17, 2020 6.32 -1.23 3.70 7.80 1 13
Apr 17, 2020 0.90 -0.30 0.70 0.99 11 634 ABBV 77.5 Apr 17, 2020 6.38 0.97 5.10 6.35 6 833
Apr 17, 2020 0.65 -0.90 0.60 1.75 15 50 ABBV 78 Apr 17, 2020 6.35 -0.86 4.30 8.45 1 3
Apr 17, 2020 0.47 -0.73 0.80 10 35 ABBV 78.5 Apr 17, 2020 5.30 8.95 0 0
Apr 17, 2020 0.55 -0.30 0.15 4.50 1 524 ABBV 79 Apr 17, 2020 6.00 9.20 0 0
Apr 17, 2020 0.43 -0.37 0.26 0.51 301 2812 ABBV 80 Apr 17, 2020 8.00 -0.07 7.65 8.45 11 3467
Apr 24, 2020 5.40 9.40 0 0 ABBV 67 Apr 24, 2020 1.65 -0.35 2.05 11 3
Apr 24, 2020 4.30 8.60 0 0 ABBV 68 Apr 24, 2020 2.00 0.37 4.55 1 6

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.