Log in

NYSE:ABBVAbbVie Options Chain and Prices

$99.28
-0.07 (-0.07 %)
(As of 07/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$98.55
Now: $99.28
$100.57
50-Day Range
$89.98
MA: $94.62
$99.35
52-Week Range
$62.55
Now: $99.28
$100.69
Volume6.15 million shs
Average Volume11.24 million shs
Market Capitalization$146.61 billion
P/E Ratio17.57
Dividend Yield4.75%
Beta0.86

Options Chain

AbbVie (NYSE:ABBV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2020$115.00$0.000Call0000
(+0)
0.00
7/10/2020$111.00$0.005Call20221
(+10)
0.56312
(+0.009768)
0.0039541
7/10/2020$110.00$0.005Call70044
(+2)
0.522276
(-0.00571)
0.0042354
7/10/2020$109.00$0.075Call00035
(+0)
0.697598
(+0.048184)
0.0373010
7/10/2020$108.00$0.045Call11024
(+4)
0.586786
(+0.152357)
0.0276581
7/10/2020$107.00$0.025Call00032
(+0)
0.485336
(+0.04606)
0.0193990
7/10/2020$106.00$0.125Call00047
(+6)
0.583402
(+0.111098)
0.0674690
7/10/2020$105.00$0.025Call1083117614
(-40)
0.3801
(+0.022136)
0.02403931
7/10/2020$104.00$0.035Call1021254950
(+86)
0.344395
(+0.042039)
0.03522516
7/10/2020$103.00$0.060Call19910554631
(+271)
0.317547
(+0.013252)
0.06021223
7/10/2020$102.00$0.080Call15784541232
(+353)
0.268425
(-0.037007)
0.08848469
7/10/2020$101.00$0.250Call1886877552
(+71)
0.286065
(-0.012104)
0.21175190
7/10/2020$100.00$0.590Call287921352495
(+933)
0.307447
(-0.006045)
0.379821109
7/10/2020$99.00$0.000Call40723972
(+7)
0.318605
(+0.021548)
0.025
7/10/2020$98.50$1.835Call32213227
(+15)
0.48305
(+0.170403)
0.5942869
7/10/2020$98.00$2.800Call25617545
(-1)
0.720303
(+0.408826)
0.60646410
7/10/2020$97.00$2.580Call8500224
(+0)
0.3715840.804718
7/10/2020$96.00$3.880Call000271
(-2)
0.617104
(+0.01801)
0.7758920
7/10/2020$95.00$5.150Call17101244
(+10)
0.848852
(+0.349343)
0.7681619
7/10/2020$94.00$6.150Call000199
(+0)
0.95944
(+0.158934)
0.7896050
7/10/2020$93.50$5.725Call00027
(+0)
0
7/10/2020$93.00$6.000Call32053
(+0)
0.01.02
7/10/2020$92.50$6.600Call00050
(+0)
0.01.00
7/10/2020$92.00$6.750Call00076
(+0)
0.01.00
7/10/2020$91.50$7.575Call00057
(+0)
0.01.00
7/10/2020$91.00$8.150Call0006
(+0)
0.01.00
7/10/2020$90.50$8.525Call00088
(-19)
0.01.00
7/10/2020$90.00$9.100Call00015
(-1)
0.01.00
7/10/2020$89.50$9.625Call0001
(+0)
0.01.00
7/10/2020$89.00$9.750Call0000
(+0)
0.01.00
7/10/2020$88.50$10.600Call0000
(+0)
0.01.00
7/10/2020$88.00$11.075Call0003
(-1)
0.01.00
7/10/2020$87.50$11.575Call0000
(+0)
0.01.00
7/10/2020$87.00$12.225Call0000
(+0)
0
7/10/2020$86.50$12.350Call0005
(+0)
0.01.00
7/10/2020$86.00$13.050Call0006
(-1)
0.01.00
7/10/2020$85.50$13.500Call0005
(+0)
0.01.00
7/10/2020$85.00$14.200Call0000
(+0)
0
7/10/2020$84.50$14.550Call0000
(+0)
0.01.00
7/10/2020$84.00$15.000Call0001
(+0)
0.01.00
7/10/2020$83.50$15.550Call0000
(+0)
0.01.00
7/10/2020$83.00$16.100Call0007
(+0)
0.01.00
7/10/2020$82.00$17.000Call0000
(+0)
0.01.00
7/10/2020$80.00$19.100Call00013
(+0)
0
7/10/2020$75.00$24.100Call0000
(+0)
0
7/10/2020$70.00$29.100Call0000
(+0)
0
7/10/2020$65.00$34.050Call0001
(+0)
0
7/10/2020$60.00$39.050Call0000
(+0)
0
7/10/2020$55.00$44.050Call0000
(+0)
0
7/10/2020$50.00$49.050Call0000
(+0)
0
7/10/2020$115.00$15.850Put0000
(+0)
1.12163-0.9602260
7/10/2020$111.00$12.000Put0000
(+0)
1.06046
(+0.341323)
-0.919410
7/10/2020$110.00$10.750Put0001
(+0)
0.65625
(-0.067446)
-0.9828670
7/10/2020$109.00$9.900Put0000
(+0)
0.840094-0.932270
7/10/2020$108.00$8.975Put0000
(+0)
0.834306
(+0.160283)
-0.9098670
7/10/2020$107.00$8.000Put0000
(+0)
0.782679-0.8972060
7/10/2020$106.00$6.950Put0000
(+0)
0.674651-0.9013780
7/10/2020$105.00$6.150Put00010
(+0)
0.731802
(-0.052139)
-0.8449230
7/10/2020$104.00$4.975Put0000
(+0)
0.54865-0.8718550
7/10/2020$103.00$3.925Put0000
(+0)
0.4375
(+0.134435)
-0.8713110
7/10/2020$102.00$2.610Put0000
(+0)
0
7/10/2020$101.00$0.000Put4138046
(+42)
0.283149
(-0.015229)
0.04
7/10/2020$100.00$1.320Put69332395
(+33)
0.310966
(+0.02339)
-0.61977327
7/10/2020$99.00$0.745Put1602591228
(+25)
0.297651
(+0.002398)
-0.4448431
7/10/2020$98.50$0.595Put1084649136
(-25)
0.320707
(+0.022423)
-0.36404339
7/10/2020$98.00$0.510Put28414222367
(+54)
0.349994
(+0.062554)
-0.30392659
7/10/2020$97.00$0.245Put301512469
(+30)
0.342187
(+0.05152)
-0.17628721
7/10/2020$96.00$0.165Put42390533
(-24)
0.386601
(-0.123204)
-0.11577210
7/10/2020$95.00$0.110Put22212353
(-2)
0.424527
(+0.060151)
-0.07602810
7/10/2020$94.00$0.070Put550272
(-3)
0.452316
(-0.043426)
-0.048762
7/10/2020$93.50$0.000Put00067
(-1)
0.00
7/10/2020$93.00$0.075Put11010660
(-34)
0.530469
(+0.110432)
-0.0453153
7/10/2020$92.50$0.075Put00091
(+0)
0.566161
(+0.129217)
-0.0428520
7/10/2020$92.00$0.000Put000135
(+0)
0.00
7/10/2020$91.50$0.075Put000117
(+0)
0.635416
(+0.140864)
-0.0380030
7/10/2020$91.00$0.015Put00064
(+0)
0.533614
(+0.059032)
-0.0111740
7/10/2020$90.50$0.000Put00072
(+0)
0.00
7/10/2020$90.00$0.065Put8100233
(-2)
0.731372
(+0.218442)
-0.0301773
7/10/2020$89.50$0.000Put00052
(+0)
0.00
7/10/2020$89.00$0.015Put00069
(-5)
0.638816
(+0.086779)
-0.008840
7/10/2020$88.50$0.000Put0002
(+0)
0.00
7/10/2020$88.00$0.040Put00090
(+0)
0.793349
(+0.139411)
-0.0177450
7/10/2020$87.50$0.075Put0005
(+0)
0.926382
(+0.157932)
-0.0276680
7/10/2020$87.00$0.000Put00017
(+0)
0.00
7/10/2020$86.50$0.000Put0002
(+0)
0.00
7/10/2020$86.00$0.000Put00040
(+0)
0.00
7/10/2020$85.50$0.000Put0000
(+0)
0.00
7/10/2020$85.00$0.010Put50350
(+0)
0.845914-0.0052433
7/10/2020$84.50$0.000Put00092
(-37)
0.00
7/10/2020$84.00$0.000Put0002
(+0)
0.00
7/10/2020$83.50$0.000Put0000
(+0)
0.00
7/10/2020$83.00$0.000Put0006
(+0)
0.00
7/10/2020$82.00$0.025Put0002
(+0)
1.11989-0.0085240
7/10/2020$80.00$0.020Put0006
(+0)
1.21641
(+0.191316)
-0.0066460
7/10/2020$75.00$0.020Put0000
(+0)
1.53917
(+0.249172)
-0.0052220
7/10/2020$70.00$0.025Put0000
(+0)
1.9259
(+0.350183)
-0.0052020
7/10/2020$65.00$0.120Put0000
(+0)
2.78906
(+0.905503)
-0.0148540
7/10/2020$60.00$0.015Put0000
(+0)
2.58125
(+0.39563)
-0.0025770
7/10/2020$55.00$0.000Put0000
(+0)
0.00
7/10/2020$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/9/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.