$185.30
-0.19-0.10%
al cierre: -
$184.50
-0.80-0.43%
After hour: 5:35 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 Price110.93Jun 16, 2025
Change
00%
Bid104.35
Ask105.95
volume0
Intrest1
Strike
80
80
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest481
Last Price90.48Jan 14, 2025
Change
00%
Bid98.2
Ask102.1
volume0
Intrest0
Strike
85
85
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest89
Last Price89.02Feb 26, 2024
Change
00%
Bid94.2
Ask96.15
volume0
Intrest0
Strike
90
90
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest60
Last Price90.37Jun 20, 2025
Change
-
Bid88.95
Ask91.25
volume2
Intrest0
Strike
95
95
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest52
Last Price85.39Jun 20, 2025
Change
3.073.47%
Bid84.45
Ask85.9
volume4
Intrest31
Strike
100
100
Last Price0.28Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price81.86Jun 17, 2025
Change
00%
Bid79
Ask81.25
volume0
Intrest1
Strike
105
105
Last Price0.4May 30, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest346
Last Price76.89Jun 17, 2025
Change
00%
Bid73.95
Ask76.3
volume0
Intrest1
Strike
110
110
Last Price0.11Jun 20, 2025
Change
0.06120%
Bid-
Ask1.02
volume3
Intrest90
Last Price71.25Apr 08, 2025
Change
00%
Bid69
Ask71.3
volume0
Intrest0
Strike
115
115
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest160
Last Price65.02Jun 20, 2025
Change
2.143.19%
Bid63.95
Ask66.25
volume1
Intrest29
Strike
120
120
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Last Price61.45Jun 18, 2025
Change
00%
Bid59.5
Ask60.95
volume0
Intrest65
Strike
125
125
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest259
Last Price59.1Jun 12, 2025
Change
00%
Bid53.95
Ask56.25
volume0
Intrest7
Strike
130
130
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest865
Last Price38.35Apr 11, 2025
Change
00%
Bid49
Ask51.25
volume0
Intrest32
Strike
135
135
Last Price0.26Jun 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1797
Last Price44.8Jun 20, 2025
Change
5.9811.78%
Bid44.45
Ask46
volume3
Intrest62
Strike
140
140
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1640
Last Price45.88Jun 16, 2025
Change
00%
Bid39.05
Ask41.2
volume0
Intrest100
Strike
145
145
Last Price0.04Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1734
Last Price34.73Jun 20, 2025
Change
1.84.93%
Bid34.55
Ask35.9
volume3
Intrest92
Strike
150
150
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4390
Last Price29.65Jun 20, 2025
Change
719.1%
Bid29.4
Ask30.95
volume1
Intrest72
Strike
155
155
Last Price0.04Jun 20, 2025
Change
0.0660%
Bid-
Ask2.12
volume2
Intrest4035
Last Price25.15Jun 20, 2025
Change
0.72.71%
Bid24.5
Ask25.9
volume1
Intrest92
Strike
160
160
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest2210
Last Price-
Change
-
Bid22
Ask23.35
volume0
Intrest0
Strike
162.5
162.5
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest318
Last Price20.05Jun 20, 2025
Change
1.547.13%
Bid19.6
Ask20.7
volume5
Intrest189
Strike
165
165
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume53
Intrest3599
Last Price18.33May 30, 2025
Change
00%
Bid17.05
Ask18.3
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Jun 20, 2025
Change
0.8598.84%
Bid-
Ask2.12
volume19
Intrest89
Last Price14.98Jun 20, 2025
Change
0.483.31%
Bid15
Ask15.7
volume20
Intrest1015
Strike
170
170
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask2.13
volume149
Intrest4037
Last Price13.6Jun 18, 2025
Change
00%
Bid12.15
Ask13.35
volume0
Intrest2
Strike
172.5
172.5
Last Price0.06Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price9.66Jun 20, 2025
Change
2.2919.16%
Bid9.75
Ask10.65
volume95
Intrest1212
Strike
175
175
Last Price0.03Jun 20, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume107
Intrest2464
Last Price7.12Jun 20, 2025
Change
2.3825.05%
Bid7
Ask8.4
volume2
Intrest24
Strike
177.5
177.5
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.5
volume18
Intrest187
Last Price4.8Jun 20, 2025
Change
1.3521.95%
Bid4.95
Ask6.15
volume218
Intrest5111
Strike
180
180
Last Price0.01Jun 20, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume65
Intrest4150
Last Price2.43Jun 20, 2025
Change
2.2748.3%
Bid2.46
Ask3.15
volume173
Intrest371
Strike
182.5
182.5
Last Price0.36Jun 20, 2025
Change
0.1225%
Bid-
Ask0.36
volume120
Intrest926
Last Price0.52Jun 20, 2025
Change
1.2871.11%
Bid0.2
Ask0.78
volume2200
Intrest3251
Strike
185
185
Last Price0.39Jun 20, 2025
Change
0.867.23%
Bid0.25
Ask1.41
volume2226
Intrest3927
Last Price0.02Jun 20, 2025
Change
0.6697.06%
Bid-
Ask0.09
volume209
Intrest575
Strike
187.5
187.5
Last Price2.4Jun 20, 2025
Change
0.14%
Bid2.15
Ask2.68
volume187
Intrest539
Last Price0.01Jun 20, 2025
Change
0.1894.74%
Bid-
Ask0.02
volume467
Intrest4063
Strike
190
190
Last Price4.75Jun 20, 2025
Change
0.051.04%
Bid4.65
Ask5.05
volume197
Intrest1854
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume223
Intrest916
Strike
192.5
192.5
Last Price7.38Jun 20, 2025
Change
0.6810.15%
Bid6.75
Ask7.95
volume51
Intrest176
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.09
volume202
Intrest5025
Strike
195
195
Last Price10.58Jun 20, 2025
Change
1.0110.55%
Bid9.25
Ask10.1
volume20
Intrest619
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid0.01
Ask0.06
volume88
Intrest777
Strike
197.5
197.5
Last Price9.6Jun 17, 2025
Change
00%
Bid11.6
Ask12.9
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.04
volume357
Intrest7715
Strike
200
200
Last Price15.15Jun 20, 2025
Change
1.4210.34%
Bid14.25
Ask15.4
volume21
Intrest712
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest380
Strike
202.5
202.5
Last Price-
Change
-
Bid16.6
Ask18
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.02
volume6
Intrest306
Strike
205
205
Last Price-
Change
-
Bid19.15
Ask20.45
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest77
Strike
207.5
207.5
Last Price-
Change
-
Bid21.55
Ask23.1
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume76
Intrest18133
Strike
210
210
Last Price20.75Jun 12, 2025
Change
00%
Bid24.1
Ask25.4
volume0
Intrest95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
212.5
212.5
Last Price22.65Jun 09, 2025
Change
00%
Bid26.3
Ask28.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
215
215
Last Price25.2Jun 09, 2025
Change
00%
Bid27.85
Ask31.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid31.2
Ask33.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume8
Intrest3434
Strike
220
220
Last Price34.52May 14, 2025
Change
00%
Bid33.7
Ask36.05
volume0
Intrest0
Last Price0.07May 28, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid38.75
Ask41.1
volume0
Intrest0
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8304
Strike
230
230
Last Price51.3Apr 07, 2025
Change
00%
Bid42.85
Ask46.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid48.7
Ask51.1
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.1684.21%
Bid-
Ask0.05
volume4
Intrest1142
Strike
240
240
Last Price37.45Apr 02, 2025
Change
00%
Bid53.75
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid58.65
Ask61.1
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1922
Strike
250
250
Last Price64.75Jun 18, 2025
Change
00%
Bid63.75
Ask66
volume0
Intrest1
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
255
255
Last Price72.05May 22, 2025
Change
00%
Bid67.75
Ask71.85
volume0
Intrest0
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest392
Strike
260
260
Last Price86.5Jan 16, 2025
Change
00%
Bid72.8
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid77.9
Ask81.7
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest26
Strike
270
270
Last Price-
Change
-
Bid82.85
Ask86.85
volume0
Intrest0
Last Price0.55Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest384
Strike
280
280
Last Price-
Change
-
Bid92.85
Ask96.8
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
290
290
Last Price89.68Mar 25, 2025
Change
00%
Bid103.1
Ask106.7
volume0
Intrest0