$181.80
-3.05-1.65%
al cierre: -
$181.30
-0.50-0.28%
After hour: 7:26 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 Price-
Change
-
Bid80.55
Ask83.75
volume0
Intrest0
Strike
100
100
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price87.64May 12, 2025
Change
00%
Bid75.55
Ask78.2
volume0
Intrest4
Strike
105
105
Last Price0.26May 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest3
Last Price-
Change
-
Bid70
Ask73.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid65.05
Ask68.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price71.42Apr 28, 2025
Change
00%
Bid60.6
Ask63.1
volume0
Intrest32
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price48.49Apr 22, 2025
Change
00%
Bid55.15
Ask58.4
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price59.37May 13, 2025
Change
00%
Bid50.05
Ask53.55
volume0
Intrest16
Strike
130
130
Last Price0.42Apr 22, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest24
Last Price56.65Apr 28, 2025
Change
00%
Bid45.35
Ask48.45
volume0
Intrest24
Strike
135
135
Last Price0.65May 01, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest14
Last Price52.93Apr 28, 2025
Change
00%
Bid40.65
Ask42.5
volume0
Intrest28
Strike
140
140
Last Price0.29Apr 23, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest9
Last Price47.8Apr 28, 2025
Change
00%
Bid35.7
Ask38.4
volume0
Intrest38
Strike
145
145
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest12
Last Price41.28Apr 28, 2025
Change
00%
Bid31.15
Ask32.45
volume0
Intrest20
Strike
150
150
Last Price0.01May 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest38
Last Price-
Change
-
Bid26.25
Ask27.55
volume0
Intrest0
Strike
155
155
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price-
Change
-
Bid23.85
Ask24.85
volume0
Intrest0
Strike
157.5
157.5
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest10
Last Price22.63May 16, 2025
Change
00%
Bid21.4
Ask22.35
volume0
Intrest1
Strike
160
160
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.05
volume16
Intrest214
Last Price-
Change
-
Bid18.9
Ask19.85
volume0
Intrest0
Strike
162.5
162.5
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest19
Last Price17.16May 16, 2025
Change
00%
Bid16.4
Ask17.4
volume0
Intrest5
Strike
165
165
Last Price0.1May 21, 2025
Change
0.266.67%
Bid-
Ask0.1
volume27
Intrest610
Last Price14.75May 16, 2025
Change
00%
Bid14
Ask14.75
volume0
Intrest0
Strike
167.5
167.5
Last Price0.07May 21, 2025
Change
0.0116.67%
Bid-
Ask0.11
volume1
Intrest652
Last Price15.1May 19, 2025
Change
00%
Bid11.6
Ask12.4
volume0
Intrest15
Strike
170
170
Last Price0.11May 21, 2025
Change
0.0337.5%
Bid0.06
Ask0.16
volume36
Intrest237
Last Price13.2May 20, 2025
Change
00%
Bid9.05
Ask10
volume0
Intrest5
Strike
172.5
172.5
Last Price0.17May 21, 2025
Change
0.0430.77%
Bid0.14
Ask0.21
volume29
Intrest658
Last Price8.07May 21, 2025
Change
2.1721.19%
Bid7.05
Ask8.35
volume4
Intrest31
Strike
175
175
Last Price0.35May 21, 2025
Change
0.0934.62%
Bid0.31
Ask0.39
volume54
Intrest571
Last Price7.65May 20, 2025
Change
00%
Bid4.25
Ask6.15
volume0
Intrest104
Strike
177.5
177.5
Last Price0.7May 21, 2025
Change
0.375%
Bid0.5
Ask0.75
volume187
Intrest476
Last Price3.46May 21, 2025
Change
2.2939.83%
Bid2.74
Ask4.25
volume23
Intrest870
Strike
180
180
Last Price1.36May 21, 2025
Change
0.6283.78%
Bid1.26
Ask1.42
volume88
Intrest1607
Last Price1.9May 21, 2025
Change
251.28%
Bid1.56
Ask2.23
volume207
Intrest195
Strike
182.5
182.5
Last Price2.49May 21, 2025
Change
1.0775.35%
Bid2.32
Ask2.55
volume350
Intrest552
Last Price1.05May 21, 2025
Change
1.1652.49%
Bid0.87
Ask1.23
volume328
Intrest403
Strike
185
185
Last Price4.03May 21, 2025
Change
1.5361.2%
Bid3.9
Ask4.2
volume19
Intrest617
Last Price0.46May 21, 2025
Change
0.8965.93%
Bid0.4
Ask0.51
volume162
Intrest677
Strike
187.5
187.5
Last Price4.52May 21, 2025
Change
0.4210.24%
Bid5.25
Ask7.05
volume5
Intrest904
Last Price0.21May 21, 2025
Change
0.4467.69%
Bid0.16
Ask0.26
volume190
Intrest928
Strike
190
190
Last Price8May 21, 2025
Change
1.5524.03%
Bid7.85
Ask8.75
volume4
Intrest155
Last Price0.1May 21, 2025
Change
0.2369.7%
Bid0.07
Ask0.15
volume53
Intrest536
Strike
192.5
192.5
Last Price10.51May 21, 2025
Change
1.5917.83%
Bid10.35
Ask11.25
volume22
Intrest45
Last Price0.06May 21, 2025
Change
0.1773.91%
Bid0.05
Ask0.14
volume64
Intrest1646
Strike
195
195
Last Price11.53May 21, 2025
Change
0.21.77%
Bid12.75
Ask13.65
volume1
Intrest24
Last Price0.06May 21, 2025
Change
0.0225%
Bid0.03
Ask0.06
volume6
Intrest871
Strike
197.5
197.5
Last Price13.73May 20, 2025
Change
00%
Bid15.3
Ask16.2
volume0
Intrest4
Last Price0.03May 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume18
Intrest1498
Strike
200
200
Last Price14.55May 20, 2025
Change
00%
Bid17.85
Ask18.65
volume0
Intrest25
Last Price0.05May 21, 2025
Change
00%
Bid0.01
Ask0.15
volume3
Intrest933
Strike
202.5
202.5
Last Price18.7May 19, 2025
Change
00%
Bid20.25
Ask21.2
volume0
Intrest20
Last Price0.01May 21, 2025
Change
0.0150%
Bid-
Ask0.04
volume15
Intrest238
Strike
205
205
Last Price25.99May 14, 2025
Change
00%
Bid22.8
Ask23.7
volume0
Intrest1
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest46
Strike
207.5
207.5
Last Price23.55May 21, 2025
Change
-
Bid25.1
Ask26.35
volume2
Intrest0
Last Price0.01May 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest44
Strike
210
210
Last Price18.19May 12, 2025
Change
00%
Bid26.95
Ask30.1
volume0
Intrest1
Last Price0.26May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
212.5
212.5
Last Price-
Change
-
Bid30.1
Ask31.25
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest186
Strike
215
215
Last Price34.15Apr 07, 2025
Change
00%
Bid32.45
Ask34.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid35.2
Ask36.3
volume0
Intrest0
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
220
220
Last Price-
Change
-
Bid37.6
Ask38.7
volume0
Intrest0
Last Price0.18Apr 28, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest16
Strike
225
225
Last Price-
Change
-
Bid42.55
Ask43.85
volume0
Intrest0
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid47.65
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid51.95
Ask53.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid57.6
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid62.5
Ask63.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid66.95
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid72.5
Ask73.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid77.45
Ask79.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid82.5
Ask83.85
volume0
Intrest0
Last Price0.31May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid87.45
Ask89
volume0
Intrest0
Last Price0.29May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid92.55
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid96.8
Ask99.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid101.6
Ask104.05
volume0
Intrest0