Quantcast

AbbVie Inc. (ABBV) Option Chain

ABBV 
$80.85
*  
0.33
0.41%
Get ABBV Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading ABBV now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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.
Feb 15, 2019 7.20 8.75 0 0 ABBV 73 Feb 15, 2019 0.01 -0.08 0.01 10 35
Feb 15, 2019 6.90 7.80 0 0 ABBV 73.5 Feb 15, 2019 0.01 0.01 0 3
Feb 15, 2019 6.63 1.31 6.55 7.20 3 10 ABBV 74 Feb 15, 2019 0.01 0.01 20 145
Feb 15, 2019 5.85 8.40 0 0 ABBV 74.5 Feb 15, 2019 0.04 0.01 0 11
Feb 15, 2019 5.75 -0.30 5.75 6.00 12 48 ABBV 75 Feb 15, 2019 0.01 0.01 12 1492
Feb 15, 2019 3.80 4.65 5.30 0 46 ABBV 76 Feb 15, 2019 0.02 0.01 1 291
Feb 15, 2019 3.78 0.17 3.75 4.25 1 281 ABBV 77 Feb 15, 2019 0.01 0.01 19 1403
Feb 15, 2019 3.80 0.88 3.15 3.55 10 997 ABBV 77.5 Feb 15, 2019 0.01 0.05 32 1655
Feb 15, 2019 3.00 1.14 2.75 3.25 6 250 ABBV 78 Feb 15, 2019 0.01 -0.03 0.05 5 2066
Feb 15, 2019 1.80 0.14 1.67 1.91 605 1602 ABBV 79 Feb 15, 2019 0.01 -0.07 0.03 1 1103
Feb 15, 2019 1.06 0.33 0.68 0.89 658 1245 ABBV 80 Feb 15, 2019 0.04 -0.17 0.04 139 3478
Feb 15, 2019 0.44 0.03 0.18 0.58 678 1842 ABBV 80.5 Feb 15, 2019 0.09 -0.27 0.03 57 342
Feb 15, 2019 0.01 -0.17 0.01 0.05 348 722 ABBV 81 Feb 15, 2019 0.15 -0.50 0.07 0.41 69 281
Feb 15, 2019 0.01 -0.08 0.01 147 569 ABBV 81.5 Feb 15, 2019 1.00 0.15 0.48 0.87 40 48
Feb 15, 2019 0.01 -0.02 0.01 140 415 ABBV 82 Feb 15, 2019 1.07 -0.44 1.07 1.41 114 49
Feb 15, 2019 0.01 -0.03 0.02 3 10471 ABBV 82.5 Feb 15, 2019 1.62 -0.73 1.59 1.92 192 1944
Feb 15, 2019 0.01 -0.05 0.12 16 797 ABBV 83 Feb 15, 2019 2.35 -0.65 2.11 2.32 3 45
Feb 15, 2019 0.06 0.07 0 66 ABBV 83.5 Feb 15, 2019 3.50 2.32 2.94 0 0
Feb 15, 2019 0.01 0.05 1 72 ABBV 84 Feb 15, 2019 4.12 2.81 3.40 0 1
Feb 15, 2019 0.02 0.01 0 16 ABBV 84.5 Feb 15, 2019 4.95 3.40 4.05 0 0
Feb 15, 2019 0.01 0.01 31 2648 ABBV 85 Feb 15, 2019 4.05 -0.63 3.95 4.40 15 875
Feb 15, 2019 0.05 0.15 0 99 ABBV 85.5 Feb 15, 2019 8.42 4.45 4.95 0 1000
Feb 15, 2019 0.03 0.13 0 216 ABBV 86 Feb 15, 2019 6.35 4.60 5.55 0 2
Feb 15, 2019 0.16 0.06 0 57 ABBV 86.5 Feb 15, 2019 6.05 5.15 6.20 0 0
Feb 15, 2019 0.09 0.01 0 92 ABBV 87 Feb 15, 2019 2.15 5.65 6.55 0 0
Feb 15, 2019 0.02 0.01 0 968 ABBV 87.5 Feb 15, 2019 7.01 -1.89 6.40 6.85 2 863
Feb 15, 2019 0.05 0.03 0 86 ABBV 88 Feb 15, 2019 8.03 6.80 7.45 0 41
Feb 15, 2019 0.11 0.78 0 795 ABBV 88.5 Feb 15, 2019 2.76 7.35 7.90 0 250
Feb 22, 2019 7.69 7.55 8.15 3 0 ABBV 73 Feb 22, 2019 0.07 0.03 0 33
Feb 22, 2019 7.00 7.65 0 0 ABBV 73.5 Feb 22, 2019 0.41 0.04 0 28
Feb 22, 2019 6.75 7.15 0 0 ABBV 74 Feb 22, 2019 0.03 0.04 0 21
Feb 22, 2019 6.00 6.90 0 0 ABBV 74.5 Feb 22, 2019 0.05 0.05 0 2
Feb 22, 2019 4.32 5.75 6.15 0 12 ABBV 75 Feb 22, 2019 0.03 -0.03 0.02 0.05 198 297
Feb 22, 2019 2.99 4.55 5.15 0 2 ABBV 76 Feb 22, 2019 0.06 -0.05 0.05 0.07 4 35
Feb 22, 2019 3.45 4.30 4.70 0 2 ABBV 76.5 Feb 22, 2019 0.08 -0.02 0.06 0.08 3 45
Feb 22, 2019 3.65 3.70 4.20 0 19 ABBV 77 Feb 22, 2019 0.11 -0.04 0.06 0.13 11 93
Feb 22, 2019 3.42 0.02 3.35 3.65 3 61 ABBV 77.5 Feb 22, 2019 0.16 0.10 0.13 8 129
Feb 22, 2019 3.05 0.17 2.96 3.20 35 139 ABBV 78 Feb 22, 2019 0.15 -0.07 0.13 0.17 106 121
Feb 22, 2019 3.27 0.52 2.40 2.69 1 42 ABBV 78.5 Feb 22, 2019 0.23 -0.08 0.18 0.24 35 127
Feb 22, 2019 2.11 0.24 2.04 2.17 47 104 ABBV 79 Feb 22, 2019 0.31 -0.21 0.25 0.30 29 100
Feb 22, 2019 1.73 0.18 1.64 1.76 74 351 ABBV 79.5 Feb 22, 2019 0.37 -0.24 0.35 0.40 25 285
Feb 22, 2019 1.30 0.02 1.29 1.39 138 667 ABBV 80 Feb 22, 2019 0.54 -0.22 0.46 0.52 107 338
Feb 22, 2019 1.11 0.11 0.96 1.07 234 186 ABBV 80.5 Feb 22, 2019 0.63 -0.06 0.64 0.70 36 138
Feb 22, 2019 0.75 0.07 0.70 0.79 770 377 ABBV 81 Feb 22, 2019 0.92 -0.21 0.86 0.94 54 225
Feb 22, 2019 0.50 -0.07 0.50 0.54 301 300 ABBV 81.5 Feb 22, 2019 1.04 -0.37 1.13 1.24 9 52
Feb 22, 2019 0.40 -0.01 0.32 0.38 263 434 ABBV 82 Feb 22, 2019 1.70 -0.76 1.39 1.55 25 85
Feb 22, 2019 0.15 -0.04 0.09 0.16 69 611 ABBV 83 Feb 22, 2019 2.01 -0.41 2.16 2.34 40 45
Feb 22, 2019 0.10 0.07 0.10 4 180 ABBV 83.5 Feb 22, 2019 2.23 2.65 2.85 6 0
Feb 22, 2019 0.05 -0.02 0.04 0.10 7 75 ABBV 84 Feb 22, 2019 3.19 3.00 3.35 0 19
Feb 22, 2019 0.09 0.02 0.04 0 47 ABBV 84.5 Feb 22, 2019 3.85 3.50 3.85 0 12

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.