$176.95
5.223.04%
À la fermeture: -
$177.40
0.450.25%
Après les heures de négociation: Nov 22, 7:57 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
-
Bid80.8
Ask83.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask78.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid70.8
Ask73.45
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid65.85
Ask68.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid60.85
Ask63.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid55.85
Ask58.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid50.85
Ask53.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid45.85
Ask48.5
volume0
Intrest0
Strike
130
130
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid-
Ask0.11
volume10
Intrest10
Last Price-
Change
-
Bid40.85
Ask43.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask38.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price-
Change
-
Bid34.55
Ask37.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask36.25
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid32.85
Ask35.35
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask34.4
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid30.85
Ask33.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask32.4
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid28.85
Ask31.4
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.35
volume0
Intrest0
Strike
148
148
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid26.35
Ask29.25
volume0
Intrest0
Strike
149
149
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price17.95Nov 21, 2024
Change
00%
Bid25.35
Ask28.4
volume0
Intrest1
Strike
150
150
Last Price0.11Nov 22, 2024
Change
0.07175%
Bid0.02
Ask0.03
volume1
Intrest206
Last Price-
Change
-
Bid24.25
Ask25.2
volume0
Intrest0
Strike
152.5
152.5
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid21.8
Ask22.6
volume0
Intrest0
Strike
155
155
Last Price0.19Nov 22, 2024
Change
0.14280%
Bid0.01
Ask0.51
volume10
Intrest49
Last Price9.2Nov 19, 2024
Change
00%
Bid19.25
Ask20.2
volume0
Intrest1
Strike
157.5
157.5
Last Price0.04Nov 21, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest239
Last Price15.5Nov 22, 2024
Change
4.4440.14%
Bid16.95
Ask17.6
volume1
Intrest17
Strike
160
160
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid0.02
Ask0.04
volume67
Intrest161
Last Price4.75Nov 19, 2024
Change
00%
Bid14.5
Ask15.15
volume0
Intrest49
Strike
162.5
162.5
Last Price0.07Nov 22, 2024
Change
0.0541.67%
Bid0.02
Ask0.27
volume46
Intrest427
Last Price12.2Nov 22, 2024
Change
4.864.86%
Bid12
Ask12.6
volume16
Intrest67
Strike
165
165
Last Price0.07Nov 22, 2024
Change
0.1263.16%
Bid0.06
Ask0.1
volume98
Intrest471
Last Price10Nov 22, 2024
Change
5100%
Bid9.5
Ask10.4
volume36
Intrest440
Strike
167.5
167.5
Last Price0.1Nov 22, 2024
Change
0.3376.74%
Bid0.07
Ask0.13
volume14
Intrest337
Last Price7.33Nov 22, 2024
Change
3.83109.43%
Bid6.95
Ask7.8
volume119
Intrest348
Strike
170
170
Last Price0.17Nov 22, 2024
Change
0.7581.52%
Bid0.13
Ask0.18
volume317
Intrest307
Last Price5.05Nov 22, 2024
Change
3.44213.66%
Bid4.2
Ask5.25
volume137
Intrest164
Strike
172.5
172.5
Last Price0.35Nov 22, 2024
Change
1.7283.09%
Bid0.13
Ask0.57
volume189
Intrest39
Last Price3.01Nov 22, 2024
Change
2.22281.01%
Bid2.67
Ask3.2
volume639
Intrest589
Strike
175
175
Last Price0.82Nov 22, 2024
Change
2.8977.9%
Bid0.71
Ask0.9
volume326
Intrest211
Last Price1.51Nov 22, 2024
Change
1.11277.5%
Bid1.35
Ask1.6
volume759
Intrest175
Strike
177.5
177.5
Last Price1.75Nov 22, 2024
Change
6.378.26%
Bid1.72
Ask2
volume182
Intrest6
Last Price0.67Nov 22, 2024
Change
0.52346.67%
Bid0.55
Ask0.68
volume3870
Intrest6100
Strike
180
180
Last Price3.35Nov 22, 2024
Change
9.8574.62%
Bid3.4
Ask3.75
volume25
Intrest30
Last Price0.25Nov 22, 2024
Change
0.17212.5%
Bid0.22
Ask0.3
volume1293
Intrest907
Strike
182.5
182.5
Last Price5.7Nov 22, 2024
Change
1267.8%
Bid5.4
Ask6.55
volume1
Intrest1
Last Price0.12Nov 22, 2024
Change
0.07140%
Bid0.1
Ask0.14
volume828
Intrest122
Strike
185
185
Last Price6.92Nov 22, 2024
Change
7.9353.4%
Bid7.7
Ask9.1
volume22
Intrest0
Last Price0.08Nov 22, 2024
Change
0.0360%
Bid0.02
Ask0.08
volume82
Intrest20
Strike
187.5
187.5
Last Price-
Change
-
Bid10
Ask10.85
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid0.01
Ask0.06
volume47
Intrest361
Strike
190
190
Last Price19.5Nov 13, 2024
Change
00%
Bid12.5
Ask13.4
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid0.01
Ask0.05
volume1
Intrest45
Strike
192.5
192.5
Last Price22.5Nov 13, 2024
Change
00%
Bid15.05
Ask15.95
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.2
volume6
Intrest63
Strike
195
195
Last Price22.35Nov 12, 2024
Change
00%
Bid17.65
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid20.05
Ask21.6
volume0
Intrest0
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest556
Strike
200
200
Last Price23.1Nov 22, 2024
Change
5.4519.09%
Bid22.55
Ask24.15
volume1470
Intrest500
Last Price0.69Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
202.5
202.5
Last Price25.75Nov 22, 2024
Change
-
Bid23.5
Ask26.8
volume10
Intrest0
Last Price0.26Nov 22, 2024
Change
0.23766.67%
Bid-
Ask0.25
volume1
Intrest749
Strike
205
205
Last Price29.16Nov 11, 2024
Change
00%
Bid26
Ask29.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid28.5
Ask31.75
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1574
Strike
210
210
Last Price22.4Oct 25, 2024
Change
00%
Bid31.75
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid33.45
Ask36.8
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.22733.33%
Bid-
Ask0.25
volume2
Intrest111
Strike
215
215
Last Price40.55Nov 11, 2024
Change
00%
Bid36
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid38.45
Ask42.15
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest27
Strike
220
220
Last Price19.21Nov 04, 2024
Change
00%
Bid41.75
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid44.25
Ask46.8
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Strike
225
225
Last Price-
Change
-
Bid46.75
Ask49.3
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid51.75
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid56.75
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid61.75
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid66.75
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid71.75
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid76.75
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid81.75
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid86.75
Ask89.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid91.75
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid96.75
Ask99.3
volume0
Intrest0