$172.99
1.310.76%
À la fermeture: -
$174.20
1.210.70%
Après les heures de négociation: 7:52 PM EDT
Comments
Loading...
AbbVie (NYSE:ABBV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de AbbVie à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid71.65
Ask74.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid67.05
Ask69.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid61.55
Ask64.2
volume0
Intrest0
Strike
110
110
Last Price0.19Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price-
Change
-
Bid59.8
Ask62.25
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask61.25
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask60.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid56.65
Ask59.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.2
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid54.65
Ask57.25
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid53.65
Ask56.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid53.15
Ask55.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask54.25
volume0
Intrest0
Strike
120
120
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid50.5
Ask53.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask52.25
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask51.1
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid47.55
Ask50.25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Strike
125
125
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest1
Last Price-
Change
-
Bid45.65
Ask48.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask47.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid44.15
Ask46.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask45.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid41.85
Ask44.2
volume0
Intrest0
Strike
130
130
Last Price0.26Apr 17, 2025
Change
0.1285.71%
Bid-
Ask0.49
volume1
Intrest7
Last Price-
Change
-
Bid40.8
Ask43.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask42.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid38.75
Ask41.35
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask40.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid37.25
Ask39.45
volume0
Intrest0
Strike
135
135
Last Price0.38Apr 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid36.1
Ask38.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid35.35
Ask37.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask36.45
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid33.3
Ask35.55
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price29.35Apr 09, 2025
Change
00%
Bid32.15
Ask34.5
volume0
Intrest0
Strike
140
140
Last Price0.12Apr 17, 2025
Change
0.4679.31%
Bid0.01
Ask0.35
volume1
Intrest60
Last Price-
Change
-
Bid31.1
Ask33.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid30.25
Ask32.25
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid27.95
Ask30.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid27.35
Ask29.75
volume0
Intrest0
Strike
145
145
Last Price0.35Apr 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest51
Last Price-
Change
-
Bid26.25
Ask28.8
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask27.65
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid24.35
Ask26.6
volume0
Intrest0
Strike
148
148
Last Price0.3Apr 17, 2025
Change
0.350%
Bid-
Ask1.61
volume1
Intrest1
Last Price-
Change
-
Bid23.05
Ask25.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid0.01
Ask0.61
volume0
Intrest0
Last Price23.75Apr 11, 2025
Change
00%
Bid22.5
Ask24.35
volume0
Intrest0
Strike
150
150
Last Price0.26Apr 17, 2025
Change
0.2952.73%
Bid0.2
Ask0.4
volume25
Intrest54
Last Price-
Change
-
Bid20
Ask21.9
volume0
Intrest0
Strike
152.5
152.5
Last Price0.44Apr 17, 2025
Change
-
Bid0.09
Ask0.65
volume6
Intrest0
Last Price21.65Apr 11, 2025
Change
00%
Bid17.25
Ask19.6
volume0
Intrest0
Strike
155
155
Last Price0.5Apr 17, 2025
Change
0.5552.38%
Bid0.29
Ask0.73
volume5
Intrest71
Last Price17Apr 16, 2025
Change
00%
Bid15.3
Ask16.7
volume0
Intrest1
Strike
157.5
157.5
Last Price0.61Apr 17, 2025
Change
0.5949.17%
Bid0.44
Ask0.96
volume1
Intrest100
Last Price15.99Apr 17, 2025
Change
3.8631.82%
Bid13.3
Ask14.65
volume1
Intrest21
Strike
160
160
Last Price1.06Apr 17, 2025
Change
0.6538.01%
Bid0.71
Ask1.16
volume22
Intrest1496
Last Price17.1Apr 15, 2025
Change
00%
Bid11.55
Ask12.55
volume0
Intrest5
Strike
162.5
162.5
Last Price1.33Apr 17, 2025
Change
1.1245.71%
Bid1.13
Ask1.53
volume55
Intrest17
Last Price11.25Apr 17, 2025
Change
0.151.35%
Bid9.1
Ask11
volume15
Intrest13
Strike
165
165
Last Price1.14Apr 17, 2025
Change
2.0163.81%
Bid1.58
Ask1.97
volume75
Intrest4940
Last Price9.5Apr 17, 2025
Change
3.8128.63%
Bid7.9
Ask8.85
volume3
Intrest4
Strike
167.5
167.5
Last Price2.17Apr 17, 2025
Change
0.3614.23%
Bid2.27
Ask2.85
volume21
Intrest38
Last Price6.5Apr 17, 2025
Change
0.58.33%
Bid6.1
Ask6.5
volume39
Intrest155
Strike
170
170
Last Price3.5Apr 17, 2025
Change
1.4228.86%
Bid2.94
Ask3.35
volume499
Intrest144
Last Price5.15Apr 17, 2025
Change
0.6514.44%
Bid4.7
Ask5.05
volume13
Intrest514
Strike
172.5
172.5
Last Price4.25Apr 17, 2025
Change
1.2723.01%
Bid4
Ask4.35
volume223
Intrest241
Last Price3.5Apr 17, 2025
Change
0.257.69%
Bid2.91
Ask3.8
volume289
Intrest359
Strike
175
175
Last Price5.55Apr 17, 2025
Change
2.1928.29%
Bid4.5
Ask5.65
volume48
Intrest2736
Last Price2.71Apr 17, 2025
Change
0.166.27%
Bid2.44
Ask3.15
volume78
Intrest1535
Strike
177.5
177.5
Last Price6.01Apr 17, 2025
Change
2.7931.7%
Bid6.5
Ask7.35
volume4
Intrest1821
Last Price1.73Apr 17, 2025
Change
0.094.95%
Bid1.66
Ask2.16
volume651
Intrest211
Strike
180
180
Last Price7.7Apr 17, 2025
Change
2.4323.99%
Bid8.1
Ask9.2
volume6
Intrest2346
Last Price1.28Apr 17, 2025
Change
0.1210.34%
Bid1.15
Ask1.26
volume351
Intrest279
Strike
182.5
182.5
Last Price10.28Apr 17, 2025
Change
0.585.98%
Bid10.25
Ask10.9
volume4
Intrest22
Last Price0.89Apr 17, 2025
Change
0.1927.14%
Bid0.66
Ask0.9
volume404
Intrest390
Strike
185
185
Last Price11.04Apr 17, 2025
Change
4.4628.77%
Bid12.3
Ask12.95
volume21
Intrest517
Last Price0.49Apr 17, 2025
Change
0.024.26%
Bid0.25
Ask0.71
volume94
Intrest91
Strike
187.5
187.5
Last Price13.23Apr 16, 2025
Change
00%
Bid14.45
Ask15.45
volume0
Intrest45
Last Price0.3Apr 17, 2025
Change
0.0821.05%
Bid0.3
Ask0.4
volume150
Intrest708
Strike
190
190
Last Price17.6Apr 16, 2025
Change
00%
Bid16.75
Ask18.15
volume0
Intrest1958
Last Price0.34Apr 17, 2025
Change
0.1470%
Bid0.09
Ask0.36
volume11
Intrest87
Strike
192.5
192.5
Last Price13.05Apr 08, 2025
Change
00%
Bid18.9
Ask20.5
volume0
Intrest3
Last Price0.15Apr 17, 2025
Change
0.0436.36%
Bid0.08
Ask0.35
volume6
Intrest336
Strike
195
195
Last Price20.85Apr 17, 2025
Change
3.4214.09%
Bid21.6
Ask23.05
volume3
Intrest16
Last Price0.27Apr 14, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest6
Strike
197.5
197.5
Last Price20.3Apr 09, 2025
Change
00%
Bid24.05
Ask25.25
volume0
Intrest3
Last Price0.07Apr 17, 2025
Change
0.0112.5%
Bid-
Ask0.19
volume24
Intrest1978
Strike
200
200
Last Price27.4Apr 17, 2025
Change
1.364.73%
Bid26.15
Ask28.05
volume1
Intrest3032
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
202.5
202.5
Last Price33.64Apr 16, 2025
Change
00%
Bid28.5
Ask31.05
volume0
Intrest2
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid0.01
Ask0.03
volume51
Intrest82
Strike
205
205
Last Price35.13Apr 16, 2025
Change
00%
Bid31.25
Ask33.05
volume0
Intrest0
Last Price0.26Apr 16, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest0
Strike
207.5
207.5
Last Price38.65Apr 16, 2025
Change
00%
Bid33.35
Ask35.45
volume0
Intrest0
Last Price0.89Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest203
Strike
210
210
Last Price31.5Apr 15, 2025
Change
00%
Bid35.9
Ask38.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
212.5
212.5
Last Price31.35Apr 07, 2025
Change
00%
Bid38.4
Ask41
volume0
Intrest0
Last Price0.65Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1235
Strike
215
215
Last Price39.2Apr 15, 2025
Change
00%
Bid40.9
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid43.65
Ask45.5
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest846
Strike
220
220
Last Price50.75Apr 16, 2025
Change
00%
Bid45.95
Ask48
volume0
Intrest1
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest250
Strike
225
225
Last Price55.76Apr 16, 2025
Change
00%
Bid51
Ask53.15
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest59
Strike
230
230
Last Price47.55Apr 07, 2025
Change
00%
Bid55.95
Ask58.35
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
235
235
Last Price-
Change
-
Bid60.9
Ask63.25
volume0
Intrest0
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Strike
240
240
Last Price38.74Mar 25, 2025
Change
00%
Bid65.9
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid70.9
Ask73.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid75.9
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid80.9
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid85.9
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid90.9
Ask93.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid95.9
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid101
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid105.9
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid110.9
Ask113.05
volume0
Intrest0