$264.96
3.131.2%
al cierre: Aug 21, 5:00 PM EST
$266.40
1.440.54%
After hour: Aug 21, 4:56 PM EST
AbbVie Inc Cadena de Opciones
ABBVNYSE
AbbVie Options
View AbbVie (ABBV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.15
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid134.1
Ask137.25
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price130.44Jul 28, 2026
Change
-0%
Bid129.1
Ask132.25
volume0
Intrest9
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid124.1
Ask127.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid118.95
Ask122.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price109.13Aug 18, 2026
Change
-0%
Bid114.1
Ask117.2
volume0
Intrest10
Strike
150
150
Last Price0.05Jul 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price-
Change
-
Bid109.15
Ask112.25
volume0
Intrest0
Strike
155
155
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest126
Last Price-
Change
-
Bid104.15
Ask107.3
volume0
Intrest0
Strike
160
160
Last Price0.16Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Last Price-
Change
-
Bid99.15
Ask102.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price87Aug 18, 2026
Change
-0%
Bid94.3
Ask97.25
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid89.15
Ask92.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price84.1Aug 19, 2026
Change
-0%
Bid84.15
Ask87.3
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid79.15
Ask81.9
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid74.15
Ask77.2
volume0
Intrest0
Strike
190
190
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid68.65
Ask72.3
volume0
Intrest0
Strike
195
195
Last Price0.27Aug 06, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price51.1Aug 17, 2026
Change
-0%
Bid64.15
Ask67.25
volume0
Intrest2
Strike
200
200
Last Price0.47Jul 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price51.4Aug 18, 2026
Change
-0%
Bid59.15
Ask62.25
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price39.68Aug 11, 2026
Change
-0%
Bid54.15
Ask57.25
volume0
Intrest4
Strike
210
210
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price44.4Jul 17, 2026
Change
-0%
Bid49.3
Ask52.25
volume0
Intrest1
Strike
215
215
Last Price0.2Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price38.4Aug 18, 2026
Change
-0%
Bid44.2
Ask47.2
volume0
Intrest2
Strike
220
220
Last Price0.31Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid41.95
Ask44.7
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price29.53Jul 16, 2026
Change
-0%
Bid39.35
Ask41.9
volume0
Intrest1
Strike
225
225
Last Price0.07Aug 21, 2026
Change
0.2275.86%
Bid-
Ask2.12
volume1
Intrest75
Last Price30.88Aug 18, 2026
Change
-0%
Bid36.85
Ask39.7
volume0
Intrest4
Strike
227.5
227.5
Last Price0.66Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price16.18Aug 04, 2026
Change
-0%
Bid34.2
Ask37.25
volume0
Intrest2
Strike
230
230
Last Price1.08Aug 19, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest193
Last Price-
Change
-
Bid31.9
Ask34.75
volume0
Intrest0
Strike
232.5
232.5
Last Price0.04Aug 21, 2026
Change
0.3790.24%
Bid-
Ask1.73
volume1
Intrest21
Last Price28.52Aug 19, 2026
Change
-0%
Bid29.1
Ask32.3
volume0
Intrest32
Strike
235
235
Last Price0.04Aug 21, 2026
Change
0.0555.56%
Bid-
Ask0.13
volume15
Intrest78
Last Price21.3Aug 18, 2026
Change
-0%
Bid26.75
Ask29.75
volume0
Intrest0
Strike
237.5
237.5
Last Price0.3Aug 18, 2026
Change
-0%
Bid-
Ask1.74
volume0
Intrest12
Last Price24.89Aug 21, 2026
Change
13.27114.2%
Bid24.25
Ask26.55
volume1
Intrest8
Strike
240
240
Last Price0.09Aug 21, 2026
Change
0.0430.77%
Bid-
Ask0.64
volume11
Intrest120
Last Price23.37Aug 21, 2026
Change
3.1515.58%
Bid21.8
Ask24.8
volume7
Intrest3
Strike
242.5
242.5
Last Price0.05Aug 21, 2026
Change
0.1979.17%
Bid-
Ask0.12
volume44
Intrest63
Last Price21.3Aug 21, 2026
Change
2.613.9%
Bid19.1
Ask22.4
volume32
Intrest21
Strike
245
245
Last Price0.09Aug 21, 2026
Change
0.1460.87%
Bid0.01
Ask0.15
volume10
Intrest102
Last Price18.8Aug 21, 2026
Change
6.1848.97%
Bid16.8
Ask19.95
volume24
Intrest51
Strike
247.5
247.5
Last Price0.15Aug 21, 2026
Change
0.2965.91%
Bid0.03
Ask0.15
volume48
Intrest20
Last Price15.86Aug 21, 2026
Change
0.966.44%
Bid14.9
Ask17.2
volume15
Intrest110
Strike
250
250
Last Price0.26Aug 21, 2026
Change
0.3154.39%
Bid0.2
Ask0.34
volume73
Intrest642
Last Price13.76Aug 21, 2026
Change
1.117.46%
Bid12.1
Ask14.85
volume3
Intrest47
Strike
252.5
252.5
Last Price0.34Aug 21, 2026
Change
0.7669.09%
Bid0.18
Ask0.66
volume3
Intrest79
Last Price11.65Aug 21, 2026
Change
1.3613.22%
Bid10.3
Ask12.25
volume13
Intrest238
Strike
255
255
Last Price0.65Aug 21, 2026
Change
0.8556.67%
Bid0.41
Ask0.77
volume37
Intrest187
Last Price8.61Aug 21, 2026
Change
2.3838.2%
Bid8.05
Ask10.05
volume16
Intrest96
Strike
257.5
257.5
Last Price0.85Aug 21, 2026
Change
1.6566%
Bid0.78
Ask1.18
volume65
Intrest37
Last Price7Aug 21, 2026
Change
1.8335.4%
Bid5.8
Ask8
volume283
Intrest445
Strike
260
260
Last Price1.47Aug 21, 2026
Change
0.5527.23%
Bid1.35
Ask2.16
volume19
Intrest277
Last Price5.38Aug 21, 2026
Change
2.1868.12%
Bid4.85
Ask5.85
volume49
Intrest92
Strike
262.5
262.5
Last Price2.18Aug 21, 2026
Change
2.1749.89%
Bid2
Ask2.68
volume13
Intrest16
Last Price4.08Aug 21, 2026
Change
1.3851.11%
Bid3.5
Ask4.75
volume277
Intrest349
Strike
265
265
Last Price3.09Aug 21, 2026
Change
1.0625.54%
Bid2.85
Ask3.7
volume56
Intrest128
Last Price2.98Aug 21, 2026
Change
1.2774.27%
Bid2.5
Ask3.2
volume127
Intrest201
Strike
267.5
267.5
Last Price4.55Aug 21, 2026
Change
3.7545.18%
Bid3.55
Ask5.75
volume9
Intrest3
Last Price1.8Aug 21, 2026
Change
0.7368.22%
Bid1.45
Ask2.01
volume211
Intrest241
Strike
270
270
Last Price7.55Aug 20, 2026
Change
-0%
Bid5.55
Ask7.2
volume0
Intrest3
Last Price1.13Aug 21, 2026
Change
0.1313%
Bid0.71
Ask1.14
volume20
Intrest135
Strike
272.5
272.5
Last Price-
Change
-
Bid6.8
Ask9.05
volume0
Intrest0
Last Price0.65Aug 21, 2026
Change
0.1530%
Bid0.55
Ask0.7
volume139
Intrest209
Strike
275
275
Last Price28.2Aug 05, 2026
Change
-0%
Bid8.85
Ask11.45
volume0
Intrest0
Last Price0.34Aug 21, 2026
Change
0.2542.37%
Bid0.13
Ask0.51
volume31
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid11.3
Ask13.25
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
0.1639.02%
Bid0.04
Ask0.35
volume43
Intrest87
Strike
280
280
Last Price18.25Jul 29, 2026
Change
-0%
Bid13.55
Ask15.6
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
-
Bid0.02
Ask0.41
volume8
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid15.45
Ask18.5
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.1560%
Bid-
Ask0.3
volume2
Intrest13
Strike
285
285
Last Price-
Change
-
Bid17.95
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.74
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid20.35
Ask23.5
volume0
Intrest0
Last Price0.12Aug 19, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest10
Strike
290
290
Last Price-
Change
-
Bid22.7
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid27.95
Ask31
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest27
Strike
300
300
Last Price-
Change
-
Bid32.85
Ask35.95
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask1.73
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid37.95
Ask40.95
volume0
Intrest0
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid42.85
Ask45.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid47.85
Ask51.5
volume0
Intrest0
Last Price0.22Jul 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid52.85
Ask55.95
volume0
Intrest0
Last Price0.22Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid57.85
Ask60.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid62.9
Ask65.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid67.9
Ask70.95
volume0
Intrest0