$171.35
-2.56-1.47%
al cierre: -
$171.45
0.10.06%
After hour: 6:19 PM EDT
Comments
Loading...
AbbVie (NYSE:ABBV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AbbVie a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para AbbVie..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price105.02Jan 14, 2025
Change
00%
Bid100.2
Ask102.25
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1695
Last Price98.05Jan 15, 2025
Change
2.252.24%
Bid94.4
Ask97.25
volume3
Intrest12
Strike
75
75
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2603
Last Price95.64Jan 14, 2025
Change
00%
Bid90.2
Ask92.25
volume0
Intrest0
Strike
80
80
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest608
Last Price110.89Oct 14, 2024
Change
00%
Bid84.4
Ask87.25
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1586
Last Price106.1Oct 14, 2024
Change
00%
Bid80.25
Ask82.25
volume0
Intrest0
Strike
90
90
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest583
Last Price101.1Oct 14, 2024
Change
00%
Bid75.25
Ask77.3
volume0
Intrest0
Strike
95
95
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2000
Last Price70.95Jan 15, 2025
Change
4.255.65%
Bid70.25
Ask72.3
volume20
Intrest22
Strike
100
100
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1759
Last Price91.13Oct 14, 2024
Change
00%
Bid65.25
Ask67.85
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1860
Last Price65.05Jan 14, 2025
Change
00%
Bid60.25
Ask62.5
volume0
Intrest4
Strike
110
110
Last Price0.01Jan 15, 2025
Change
0.0480%
Bid-
Ask0.15
volume10
Intrest1761
Last Price60.05Jan 14, 2025
Change
00%
Bid55.25
Ask57.05
volume0
Intrest0
Strike
115
115
Last Price0.08Jan 02, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest3532
Last Price54.55Jan 14, 2025
Change
00%
Bid50.25
Ask52.9
volume0
Intrest11
Strike
120
120
Last Price0.33Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2743
Last Price49.75Jan 14, 2025
Change
00%
Bid45.3
Ask48.2
volume0
Intrest0
Strike
125
125
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1535
Last Price42.4Jan 15, 2025
Change
2.655.88%
Bid40.25
Ask42.2
volume3
Intrest28
Strike
130
130
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest2110
Last Price40.75Jan 14, 2025
Change
00%
Bid35.7
Ask37.25
volume0
Intrest55
Strike
135
135
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2825
Last Price33.5Jan 15, 2025
Change
1.74.83%
Bid30.35
Ask32.15
volume7
Intrest84
Strike
140
140
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume23
Intrest2991
Last Price30.55Jan 14, 2025
Change
00%
Bid25.8
Ask27.3
volume0
Intrest380
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask1.16
volume36
Intrest4146
Last Price20.73Jan 15, 2025
Change
4.8218.86%
Bid21.05
Ask21.95
volume41
Intrest160
Strike
150
150
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid0.02
Ask0.06
volume42
Intrest8179
Last Price-
Change
-
Bid18.55
Ask19.55
volume0
Intrest0
Strike
152.5
152.5
Last Price0.08Jan 15, 2025
Change
0.07700%
Bid-
Ask0.28
volume50
Intrest52
Last Price20.05Jan 14, 2025
Change
00%
Bid16
Ask17
volume0
Intrest167
Strike
155
155
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.11
volume115
Intrest5089
Last Price-
Change
-
Bid13.55
Ask14.5
volume0
Intrest0
Strike
157.5
157.5
Last Price0.08Jan 15, 2025
Change
0.04100%
Bid-
Ask1.33
volume3
Intrest90
Last Price13.7Jan 15, 2025
Change
1.28.05%
Bid11.05
Ask12.05
volume19
Intrest52
Strike
160
160
Last Price0.07Jan 15, 2025
Change
0.1669.57%
Bid0.05
Ask0.1
volume253
Intrest5716
Last Price10.7Jan 15, 2025
Change
1.915.08%
Bid8.5
Ask9.7
volume2
Intrest0
Strike
162.5
162.5
Last Price0.11Jan 15, 2025
Change
00%
Bid0.02
Ask0.14
volume30
Intrest41
Last Price6.55Jan 15, 2025
Change
3.3533.84%
Bid6.1
Ask7
volume30
Intrest153
Strike
165
165
Last Price0.15Jan 15, 2025
Change
0.017.14%
Bid0.1
Ask0.15
volume614
Intrest3164
Last Price3.7Jan 15, 2025
Change
3.850.67%
Bid3.95
Ask4.4
volume263
Intrest1001
Strike
167.5
167.5
Last Price0.31Jan 15, 2025
Change
0.0940.91%
Bid0.16
Ask0.33
volume541
Intrest87
Last Price2.25Jan 15, 2025
Change
357.14%
Bid1.98
Ask2.42
volume210
Intrest245
Strike
170
170
Last Price0.69Jan 15, 2025
Change
0.2143.75%
Bid0.53
Ask1.02
volume1870
Intrest8021
Last Price0.85Jan 15, 2025
Change
2.0370.49%
Bid0.68
Ask1.03
volume420
Intrest3
Strike
172.5
172.5
Last Price2.35Jan 15, 2025
Change
1.19102.59%
Bid0.7
Ask2.06
volume254
Intrest634
Last Price0.33Jan 15, 2025
Change
0.7168.27%
Bid0.16
Ask0.32
volume1425
Intrest7427
Strike
175
175
Last Price3.85Jan 15, 2025
Change
1.4862.45%
Bid3.45
Ask4.45
volume445
Intrest5990
Last Price0.05Jan 15, 2025
Change
0.3687.8%
Bid0.01
Ask0.09
volume332
Intrest739
Strike
177.5
177.5
Last Price6.78Jan 15, 2025
Change
2.8371.65%
Bid5.65
Ask6.65
volume103
Intrest374
Last Price0.03Jan 15, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume894
Intrest14147
Strike
180
180
Last Price8.73Jan 15, 2025
Change
2.2534.72%
Bid8.5
Ask10.55
volume426
Intrest5007
Last Price0.03Jan 15, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume37
Intrest888
Strike
182.5
182.5
Last Price11.9Jan 15, 2025
Change
2.9532.96%
Bid10.75
Ask11.3
volume70
Intrest123
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume180
Intrest11633
Strike
185
185
Last Price13.95Jan 15, 2025
Change
2.8625.79%
Bid13.25
Ask13.9
volume15
Intrest1174
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume15
Intrest484
Strike
187.5
187.5
Last Price16.8Jan 15, 2025
Change
2.8520.43%
Bid15.4
Ask18.1
volume20
Intrest47
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest5205
Strike
190
190
Last Price18.2Jan 15, 2025
Change
2.213.75%
Bid18.05
Ask18.9
volume610
Intrest1602
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3608
Strike
192.5
192.5
Last Price22Jan 15, 2025
Change
3.720.22%
Bid20.7
Ask21.45
volume20
Intrest45
Last Price0.08Jan 15, 2025
Change
0.0360%
Bid-
Ask0.07
volume17
Intrest4250
Strike
195
195
Last Price23.32Jan 15, 2025
Change
2.7213.2%
Bid23.2
Ask23.95
volume940
Intrest1806
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Strike
197.5
197.5
Last Price20.3Dec 27, 2024
Change
00%
Bid25.55
Ask27.05
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest16595
Strike
200
200
Last Price28.65Jan 15, 2025
Change
2.69.98%
Bid28.15
Ask29.1
volume411
Intrest1129
Last Price0.06Dec 26, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
202.5
202.5
Last Price-
Change
-
Bid30.4
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price26.27Dec 26, 2024
Change
00%
Bid33
Ask34.35
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6544
Strike
210
210
Last Price26.4Nov 27, 2024
Change
00%
Bid37.85
Ask39.1
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid42.75
Ask44.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest4909
Strike
220
220
Last Price45Nov 11, 2024
Change
00%
Bid47.75
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid52.8
Ask54.2
volume0
Intrest0
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest1987
Strike
230
230
Last Price35.15Sep 09, 2024
Change
00%
Bid57.85
Ask59.85
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1557
Strike
240
240
Last Price-
Change
-
Bid67.9
Ask69.6
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest274
Strike
250
250
Last Price-
Change
-
Bid77.9
Ask79.7
volume0
Intrest0
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest106
Strike
260
260
Last Price-
Change
-
Bid87.85
Ask89.6
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest48
Strike
270
270
Last Price-
Change
-
Bid97.65
Ask99.35
volume0
Intrest0