Free Trial

AbbVie (ABBV) Options Chain & Prices

AbbVie logo
$185.40 +2.31 (+1.26%)
Closing price 03:59 PM Eastern
Extended Trading
$185.48 +0.08 (+0.04%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ABBV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$155.00$0.013Put10 - 10305
(+260)
127.10%
(+29.97%)
-0.0035331
5/30/2025$160.00$0.020Put211315
(+31)
112.02%
(+26.86%)
-0.0060022
5/30/2025$165.00$0.029Put71 - 277
(+18)
94.73%
(+22.01%)
-0.0094573
5/30/2025$165.00$20.464Call3 - - 5
(+0)
94.73%
(+22.01%)
0.9904813
5/30/2025$167.50$0.033Put9 - 948
(+8)
85.60%
(+18.62%)
-0.0118831
5/30/2025$170.00$0.039Put37 - 15335
(+25)
76.31%
(+14.20%)
-0.0151984
5/30/2025$170.00$15.476Call1 - - 57
(+0)
76.31%
(+14.20%)
0.984741
5/30/2025$172.50$0.048Put711217
(+37)
67.03%
(+8.61%)
-0.0202384
5/30/2025$175.00$0.063Put3513306
(+12)
58.13%
(+2.56%)
-0.02909910
5/30/2025$175.00$10.519Call3 - - 29
(+0)
58.13%
(+2.56%)
0.9708391
5/30/2025$177.50$0.097Put625111972
(+950)
50.03%
(-2.59%)
-0.04828312
5/30/2025$180.00$0.191Put4,4011,3252,4833885
(+2918)
43.38%
(-4.97%)
-0.096512273
5/30/2025$180.00$5.632Call431230477
(-8)
43.38%
(-5.84%)
0.9034269
5/30/2025$182.50$0.454Put2012821766
(+604)
38.20%
(-8.04%)
-0.21289733
5/30/2025$182.50$3.410Call1346162
(+9)
38.23%
(-8.01%)
0.7882139
5/30/2025$185.00$1.154Put41913760
(-1)
34.88%
(-9.71%)
-0.44543320
5/30/2025$185.00$1.607Call1151135556
(+61)
34.89%
(-9.70%)
0.55680241
5/30/2025$187.50$2.643Put26 - 188
(+2)
34.88%
(-9.11%)
-0.72397510
5/30/2025$187.50$0.583Call26716662820
(+2)
35.23%
(-8.77%)
0.27949580
5/30/2025$190.00$4.755Put2812421
(-4)
37.46%
(-6.10%)
-0.893887
5/30/2025$190.00$0.198Call338168911114
(+125)
37.48%
(-6.08%)
0.11379372
5/30/2025$192.50$7.161Put2119 - 25
(+0)
41.17%
(-1.90%)
-0.9638316
5/30/2025$192.50$0.073Call871531442
(+132)
41.14%
(-1.93%)
0.04533719
5/30/2025$195.00$9.615Put21 - - 46
(-8)
46.10%
(+2.84%)
-0.9857493
5/30/2025$195.00$0.033Call11211631005
(+8)
46.17%
(+2.90%)
0.02080332
5/30/2025$197.50$12.106Put1 - - 1
(+0)
51.99%
(+6.85%)
-0.9930281
5/30/2025$197.50$0.020Call81288
(+1)
51.99%
(+6.85%)
0.0117766
5/30/2025$200.00$0.013Call522713350
(-2)
57.90%
(+9.37%)
0.00725211
5/30/2025$202.50$0.008Call10 - - 131
(+0)
63.41%
(+11.01%)
0.0046691
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ABBV) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners