AbbVie Options Chain (NYSE:ABBV)

$72.39
+0.72 (+1.00 %)
(As of 09/23/2019 01:29 AM ET)
Today's Range
$72.00
Now: $72.39
$73.00
50-Day Range
$62.90
MA: $66.77
$72.90
52-Week Range
$62.66
Now: $72.39
$96.60
Volume12.97 million shs
Average Volume7.33 million shs
Market Capitalization$107.03 billion
P/E Ratio9.15
Dividend Yield5.97%
Beta0.95

Options Chain

AbbVie (NYSE:ABBV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$81.00$0.010Call000.338544 (-0.020618)0.008928
9/27/2019$80.00$0.015Call000.322186 (-0.005266)0.013458
9/27/2019$79.00$0.015Call000.287006 (-0.007918)0.014903
9/27/2019$78.00$0.015Call000.250784 (-0.01068)0.016792
9/27/2019$77.00$0.015Call000.213347 (+0.016667)0.019375
9/27/2019$76.50$0.020Call000.203058 (-0.006183)0.026108
9/27/2019$76.00$0.030Call530.196125 (+0.004903)0.038404
9/27/2019$75.00$0.075Call176150 (+51)0.186523 (+0.012695)0.088637
9/27/2019$74.50$0.130Call20180.186827 (+0.01365)0.138203
9/27/2019$74.00$0.205Call199110 (+52)0.184504 (+0.012395)0.200761
9/27/2019$73.50$0.330Call26454 (+10)0.187046 (+0.017052)0.285893
9/27/2019$73.00$0.480Call662125 (+12)0.184 (+0.014542)0.379298
9/27/2019$72.50$0.710Call797473 (+166)0.188802 (+0.018798)0.485645
9/27/2019$72.00$0.895Call151223 (+10)0.168506 (-0.003375)0.599965
9/27/2019$71.50$1.375Call69425 (+89)0.212707 (+0.036302)0.671005
9/27/2019$71.00$1.575Call38382 (+2)0.161685 (-0.009893)0.812626
9/27/2019$70.50$2.010Call44241 (-74)0.167812 (-0.027791)0.877005
9/27/2019$70.00$2.595Call29531 (+39)0.239064 (+0.037329)0.850307
9/27/2019$69.50$2.860Call1377 (+2)01
9/27/2019$69.00$3.500Call12184 (+4)0.2516640.919296
9/27/2019$68.50$4.050Call58139 (-1)0.312320.903904
9/27/2019$68.00$4.450Call174520.262933 (-0.00058)0.959315
9/27/2019$67.50$4.875Call670601
9/27/2019$67.00$5.375Call170653 (-5)01
9/27/2019$66.50$6.075Call0740.448982 (+0.174057)0.919211
9/27/2019$66.00$6.450Call21670.3629850.969136
9/27/2019$65.50$6.950Call4243 (-2)0.387875 (-0.011089)0.970838
9/27/2019$65.00$7.450Call0460.4127390.972357
9/27/2019$64.50$7.950Call070.437628 (+0.0707)0.973711
9/27/2019$64.00$8.500Call01130.5293850.957298
9/27/2019$63.50$9.025Call0130.58345 (+0.102994)0.952041
9/27/2019$63.00$9.475Call020.5578030.967133
9/27/2019$62.50$9.975Call010.578806 (+0.186694)0.969653
9/27/2019$62.00$10.475Call000.6053510.970813
9/27/2019$61.50$10.925Call000.5240740.988869
9/27/2019$61.00$11.350Call00
9/27/2019$60.50$11.925Call000.570911 (-0.502219)0.989609
9/27/2019$60.00$12.325Call01
9/27/2019$59.50$12.850Call05
9/27/2019$59.00$13.450Call000.716048 (-0.293222)0.982766
9/27/2019$58.50$14.150Call001.005230.945386
9/27/2019$58.00$14.575Call000.960851 (-0.023268)0.958529
9/27/2019$57.50$14.775Call0001
9/27/2019$55.00$17.275Call06
9/27/2019$81.00$8.575Put00
9/27/2019$80.00$7.425Put00
9/27/2019$79.00$6.500Put00
9/27/2019$78.00$5.450Put00
9/27/2019$77.00$4.550Put00
9/27/2019$76.50$3.925Put00
9/27/2019$76.00$3.425Put00
9/27/2019$75.00$2.500Put00
9/27/2019$74.50$2.180Put000.162663 (+0.002823)-0.898538
9/27/2019$74.00$1.655Put000.121347 (-0.045255)-0.90596
9/27/2019$73.50$1.305Put1250.151816-0.764286
9/27/2019$73.00$1.015Put105150.169785 (-0.000723)-0.634509
9/27/2019$72.50$0.775Put2941 (-4)0.181504 (+0.020371)-0.51618
9/27/2019$72.00$0.565Put890102 (+52)0.186523 (+0.021972)-0.40937
9/27/2019$71.50$0.385Put62109 (+36)0.188374 (+0.015345)-0.310405
9/27/2019$71.00$0.280Put693722 (+446)0.200702 (+0.021669)-0.233967
9/27/2019$70.50$0.180Put360 (-1)0.20053 (+0.018784)-0.164905
9/27/2019$70.00$0.135Put169217 (-586)0.2167 (+0.027554)-0.12378
9/27/2019$69.50$0.095Put4371 (+50)0.222726 (+0.025862)-0.089033
9/27/2019$69.00$0.065Put16467 (+2)0.233514 (+0.020888)-0.062854
9/27/2019$68.50$0.050Put11240.243012 (+0.025373)-0.047229
9/27/2019$68.00$0.030Put9351050.249139 (+0.019325)-0.030367
9/27/2019$67.50$0.025Put61810.263989 (+0.019135)-0.024814
9/27/2019$67.00$0.030Put10325 (+10)0.296014 (+0.02245)-0.02597
9/27/2019$66.50$0.030Put192 (+4)0.317541 (+0.038794)-0.023845
9/27/2019$66.00$0.020Put0730.321014 (+0.038075)-0.016639
9/27/2019$65.50$0.015Put0600.332091 (-0.006678)-0.012005
9/27/2019$65.00$0.010Put8288 (-1)0.336721 (+0.045264)-0.008785
9/27/2019$64.50$0.015Put0810.377768 (+0.020718)-0.010846
9/27/2019$64.00$0.015Put0112 (-1)0.404223 (+0.024985)-0.010912
9/27/2019$63.50$0.010Put030 (-1)0.401998 (+0.052704)-0.007795
9/27/2019$63.00$0.015Put066 (-10)0.441723 (+0.05311)-0.009412
9/27/2019$62.50$0.015Put2490.465674 (+0.040457)-0.009239
9/27/2019$62.00$0.015Put0200.483401 (+0.05658)-0.008478
9/27/2019$61.50$0.015Put0110.507974 (+0.056403)-0.00838
9/27/2019$61.00$0.015Put0320.528892 (+0.054955)-0.007955
9/27/2019$60.50$0.015Put0180.555781 (+0.063593)-0.00804
9/27/2019$60.00$0.015Put0490.578427 (+0.064717)-0.007764
9/27/2019$59.50$0.015Put050.595009 (+0.059097)-0.007027
9/27/2019$59.00$0.015Put090.615927 (+0.064717)-0.006645
9/27/2019$58.50$0.015Put0520.647724 (+0.069137)-0.007052
9/27/2019$58.00$0.015Put050.665927 (+0.064717)-0.006481
9/27/2019$57.50$0.040Put01960.782892 (+0.138885)-0.013436
9/27/2019$55.00$0.010Put020.7875 (+0.077182)-0.004142
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

Featured Article: What is a back-end load?

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.

Yahoo Gemini Pixel