Quantcast

AbbVie Inc. (ABBV) Option Chain

ABBV 
$97.45
*  
1.15
1.19%
Get ABBV Alerts
*Delayed - data as of Dec. 15, 2017  -  Find a broker to begin trading ABBV now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    ABBV After Hours
 
 
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.
Dec 08, 2017 5.80 0 0 ABBV 88 Dec 08, 2017 0.39 0 34
Dec 08, 2017 0 0 ABBV 88.5 Dec 08, 2017 0.08 0 40
Dec 08, 2017 5.10 0 0 ABBV 89 Dec 08, 2017 0.10 0 35
Dec 08, 2017 6.25 0 0 ABBV 89.5 Dec 08, 2017 0.03 0 18
Dec 08, 2017 6.25 0 0 ABBV 90 Dec 08, 2017 0.06 0 60
Dec 08, 2017 5.70 0 0 ABBV 90.5 Dec 08, 2017 0.06 0 15
Dec 08, 2017 4.75 0 0 ABBV 91 Dec 08, 2017 0.06 0 47
Dec 08, 2017 4.45 0 0 ABBV 91.5 Dec 08, 2017 0.07 0 37
Dec 08, 2017 3.35 0 0 ABBV 92 Dec 08, 2017 0.10 0 175
Dec 08, 2017 1.43 0 0 ABBV 92.5 Dec 08, 2017 0.02 0 119
Dec 08, 2017 2.86 0 0 ABBV 93 Dec 08, 2017 0.18 0 567
Dec 08, 2017 2.89 0 0 ABBV 93.5 Dec 08, 2017 0.02 0 388
Dec 08, 2017 1.81 0 0 ABBV 94 Dec 08, 2017 0.05 0 89
Dec 08, 2017 1.30 0 0 ABBV 94.5 Dec 08, 2017 0.01 0 72
Dec 08, 2017 0.85 0 0 ABBV 95 Dec 08, 2017 0.02 0 205
Dec 08, 2017 0.21 0 0 ABBV 95.5 Dec 08, 2017 0.03 0 81
Dec 08, 2017 0.03 0 186 ABBV 96 Dec 08, 2017 0.30 0 0
Dec 08, 2017 0.02 0 189 ABBV 96.5 Dec 08, 2017 2.35 0 0
Dec 08, 2017 0.04 0 200 ABBV 97 Dec 08, 2017 1.08 0 0
Dec 08, 2017 0.03 0 125 ABBV 97.5 Dec 08, 2017 1.57 0 0
Dec 08, 2017 0.02 0 124 ABBV 98 Dec 08, 2017 2.02 0 0
Dec 08, 2017 0.03 0 27 ABBV 98.5 Dec 08, 2017 2.67 0 0
Dec 08, 2017 0.05 0 101 ABBV 99 Dec 08, 2017 3.05 0 0
Dec 08, 2017 0.14 0 477 ABBV 100 Dec 08, 2017 3.85 0 0
Dec 08, 2017 0.03 0 96 ABBV 101 Dec 08, 2017 6.75 0 0
Dec 08, 2017 0.02 0 39 ABBV 102 Dec 08, 2017 8.05 0 0
Dec 08, 2017 0.03 0 421 ABBV 103 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ABBV 104 Dec 08, 2017 8.45 0 0
Dec 08, 2017 0 0 ABBV 105 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ABBV 106 Dec 08, 2017 0 0
Dec 08, 2017 0 0 ABBV 107 Dec 08, 2017 0 0
Dec 15, 2017 6.30 9.10 9.85 0 14 ABBV 88 Dec 15, 2017 0.16 0.03 0 483
Dec 15, 2017 7.65 8.45 9.35 0 4 ABBV 88.5 Dec 15, 2017 0.04 0.11 0 6
Dec 15, 2017 5.50 8.15 9.00 0 22 ABBV 89 Dec 15, 2017 0.06 0.12 0 51
Dec 15, 2017 8.05 2.95 7.80 8.10 4 5 ABBV 89.5 Dec 15, 2017 0.02 0.03 0 500
Dec 15, 2017 7.47 1.37 7.30 7.55 141 974 ABBV 90 Dec 15, 2017 0.09 -0.04 0.01 10 1411
Dec 15, 2017 6.55 6.70 7.45 0 29 ABBV 90.5 Dec 15, 2017 0.05 0.03 0 192
Dec 15, 2017 5.50 6.10 6.90 0 28 ABBV 91 Dec 15, 2017 0.01 0.03 15 864
Dec 15, 2017 5.20 5.65 6.50 0 19 ABBV 91.5 Dec 15, 2017 0.04 0.12 0 55
Dec 15, 2017 4.00 5.30 5.55 0 53 ABBV 92 Dec 15, 2017 0.01 0.03 0 257
Dec 15, 2017 4.90 1.30 4.80 5.00 75 880 ABBV 92.5 Dec 15, 2017 0.05 0.03 0 1426
Dec 15, 2017 3.00 4.05 4.60 0 289 ABBV 93 Dec 15, 2017 0.01 -0.34 0.03 1 129
Dec 15, 2017 3.95 -0.75 3.75 4.05 6 113 ABBV 93.5 Dec 15, 2017 0.01 -0.06 0.02 5 487
Dec 15, 2017 3.30 1.00 3.25 3.55 40 424 ABBV 94 Dec 15, 2017 0.01 -0.12 0.11 6 1479
Dec 15, 2017 2.92 1.04 2.81 3.10 39 205 ABBV 94.5 Dec 15, 2017 0.01 -0.15 0.03 14 225
Dec 15, 2017 2.35 0.90 2.32 2.52 800 3205 ABBV 95 Dec 15, 2017 0.02 -0.10 0.04 23 2237
Dec 15, 2017 2.01 0.94 1.82 2.02 80 457 ABBV 95.5 Dec 15, 2017 0.01 -0.45 0.03 3 476
Dec 15, 2017 1.39 0.72 1.32 1.52 102 373 ABBV 96 Dec 15, 2017 0.01 -0.69 0.08 49 640
Dec 15, 2017 0.88 0.44 0.81 1.02 290 449 ABBV 96.5 Dec 15, 2017 0.42 0.10 0 137
Dec 15, 2017 0.41 0.16 0.32 0.56 515 2293 ABBV 97 Dec 15, 2017 0.01 -0.91 0.11 165 648

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.