Quantcast

AbbVie Inc. (ABBV) Option Chain

ABBV 
$106.23
*  
0.25
0.24%
Get ABBV Alerts
*Delayed - data as of May 21, 2018  -  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.
May 18, 2018 8.35 0 0 ABBV 96 May 18, 2018 0.15 0 180
May 18, 2018 9.62 0 0 ABBV 96.5 May 18, 2018 0.15 0 60
May 18, 2018 8.66 0 0 ABBV 97 May 18, 2018 0.10 0 885
May 18, 2018 8.50 0 0 ABBV 97.5 May 18, 2018 0.03 0 3579
May 18, 2018 7.65 0 0 ABBV 98 May 18, 2018 0.01 0 2621
May 18, 2018 7.95 0 0 ABBV 98.5 May 18, 2018 0.25 0 613
May 18, 2018 7.00 0 0 ABBV 99 May 18, 2018 0.01 0 2552
May 18, 2018 6.45 0 0 ABBV 99.5 May 18, 2018 0.02 0 230
May 18, 2018 6.00 0 0 ABBV 100 May 18, 2018 0.03 0 3895
May 18, 2018 5.06 0 0 ABBV 101 May 18, 2018 0.01 0 708
May 18, 2018 3.97 0 0 ABBV 102 May 18, 2018 0.01 0 983
May 18, 2018 3.03 0 0 ABBV 103 May 18, 2018 0.01 0 1186
May 18, 2018 2.10 0 0 ABBV 104 May 18, 2018 0.03 0 2130
May 18, 2018 1.05 0 1 ABBV 105 May 18, 2018 0.07 0 4003
May 18, 2018 0.13 0 684 ABBV 106 May 18, 2018 0.11 0 8
May 18, 2018 0.01 0 536 ABBV 107 May 18, 2018 1.02 0 0
May 18, 2018 0.07 0 668 ABBV 108 May 18, 2018 2.11 0 0
May 18, 2018 0.02 0 51 ABBV 109 May 18, 2018 3.60 0 0
May 18, 2018 0.01 0 5412 ABBV 110 May 18, 2018 3.90 0 0
May 18, 2018 0.06 0 36 ABBV 111 May 18, 2018 0 0
May 18, 2018 0.04 0 8 ABBV 112 May 18, 2018 0 0
May 18, 2018 0.05 0 5 ABBV 113 May 18, 2018 0 0
May 18, 2018 0.01 0 8 ABBV 114 May 18, 2018 0 0
May 18, 2018 0.01 0 2895 ABBV 115 May 18, 2018 9.09 0 0
May 18, 2018 0.02 0 13 ABBV 116 May 18, 2018 0 0
May 25, 2018 7.19 8.80 11.95 0 7 ABBV 96 May 25, 2018 0.28 0.01 0.16 0 192
May 25, 2018 8.50 8.35 11.45 0 2 ABBV 96.5 May 25, 2018 0.15 0.01 0.20 0 2
May 25, 2018 9.09 8.65 10.30 0 125 ABBV 97 May 25, 2018 0.03 -0.07 0.02 0.11 3 44
May 25, 2018 8.32 7.40 10.40 0 11 ABBV 97.5 May 25, 2018 0.20 0.09 0 12
May 25, 2018 7.15 6.85 9.95 0 80 ABBV 98 May 25, 2018 0.05 -0.01 0.03 0.04 10 43
May 25, 2018 7.15 6.30 9.20 0 69 ABBV 98.5 May 25, 2018 0.07 0.04 0.06 0 92
May 25, 2018 7.16 6.70 8.15 0 407 ABBV 99 May 25, 2018 0.05 -0.03 0.05 0.08 18 7748
May 25, 2018 5.45 8.45 0 0 ABBV 99.5 May 25, 2018 0.10 0.06 0.10 0 101
May 25, 2018 6.96 0.81 6.00 7.10 102 1340 ABBV 100 May 25, 2018 0.10 -0.06 0.07 0.10 6 2481
May 25, 2018 5.45 3.85 6.30 0 52 ABBV 101 May 25, 2018 0.08 -0.09 0.10 0.16 4 972
May 25, 2018 4.70 0.54 4.10 5.10 35 5843 ABBV 102 May 25, 2018 0.18 -0.10 0.14 0.24 276 958
May 25, 2018 3.66 0.26 3.25 3.95 12 578 ABBV 103 May 25, 2018 0.28 -0.12 0.25 0.33 111 463
May 25, 2018 2.58 0.12 2.46 3.25 16 623 ABBV 104 May 25, 2018 0.40 -0.12 0.39 0.48 289 1516
May 25, 2018 1.97 0.14 1.75 2.07 221 2987 ABBV 105 May 25, 2018 0.67 -0.16 0.62 0.75 203 612
May 25, 2018 1.30 -0.02 1.18 1.28 3409 6669 ABBV 106 May 25, 2018 1.13 -0.28 0.99 1.15 195 55
May 25, 2018 0.71 -0.13 0.74 0.82 2557 360 ABBV 107 May 25, 2018 1.62 -0.16 1.51 1.71 558 22
May 25, 2018 0.42 -0.13 0.43 0.49 8036 472 ABBV 108 May 25, 2018 2.43 2.17 2.42 0 2
May 25, 2018 0.28 -0.05 0.23 0.28 132 755 ABBV 109 May 25, 2018 2.23 3.30 0 0
May 25, 2018 0.16 0.11 0.17 1009 2928 ABBV 110 May 25, 2018 3.40 -0.60 3.75 4.30 1 70
May 25, 2018 0.11 -0.05 0.07 0.10 26 119 ABBV 111 May 25, 2018 3.20 6.35 0 0
May 25, 2018 0.06 -0.02 0.02 0.08 10 678 ABBV 112 May 25, 2018 4.20 7.20 0 0
May 25, 2018 0.11 0.06 0 4 ABBV 113 May 25, 2018 5.05 8.40 0 0
May 25, 2018 0.04 -0.01 0.04 10 5035 ABBV 114 May 25, 2018 6.10 9.25 0 0
May 25, 2018 0.04 0.02 0.03 0 21929 ABBV 115 May 25, 2018 8.20 -5.70 8.75 9.25 10 21570
May 25, 2018 0.08 0.05 0 7 ABBV 116 May 25, 2018 8.15 11.05 0 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

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.