ABBV options chain $261.68
← Back to ABBV stock page
In-the-money contracts are shaded relative to the current underlying price ($261.68).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABBV260904C00130000 |
$130.00 |
$130.34 |
+4.89 (+3.9%) |
$129.35 |
$131.13 |
2 |
| ABBV260904C00135000 |
$135.00 |
$125.34 |
— |
$123.94 |
$130.18 |
2 |
| ABBV260904C00140000 |
$140.00 |
— |
— |
$118.30 |
$125.13 |
— |
| ABBV260904C00145000 |
$145.00 |
— |
— |
$113.47 |
$119.24 |
— |
| ABBV260904C00150000 |
$150.00 |
— |
— |
$110.56 |
$111.72 |
— |
| ABBV260904C00155000 |
$155.00 |
— |
— |
$103.08 |
$107.49 |
— |
| ABBV260904C00160000 |
$160.00 |
— |
— |
$100.92 |
$101.81 |
— |
| ABBV260904C00165000 |
$165.00 |
— |
— |
$93.97 |
$95.58 |
— |
| ABBV260904C00170000 |
$170.00 |
— |
— |
$90.90 |
$93.63 |
— |
| ABBV260904C00175000 |
$175.00 |
— |
— |
$83.87 |
$86.39 |
— |
| ABBV260904C00180000 |
$180.00 |
$86.21 |
+6.19 (+7.7%) |
$80.32 |
$84.04 |
2 |
| ABBV260904C00185000 |
$185.00 |
$81.12 |
— |
$76.23 |
$77.22 |
2 |
| ABBV260904C00190000 |
$190.00 |
— |
— |
$69.89 |
$73.10 |
— |
| ABBV260904C00195000 |
$195.00 |
— |
— |
$64.54 |
$69.40 |
— |
| ABBV260904C00200000 |
$200.00 |
— |
— |
$60.90 |
$63.18 |
— |
| ABBV260904C00205000 |
$205.00 |
— |
— |
$54.51 |
$58.65 |
— |
| ABBV260904C00210000 |
$210.00 |
$48.65 |
-6.30 (-11.5%) |
$48.78 |
$53.87 |
1 |
| ABBV260904C00215000 |
$215.00 |
$44.01 |
— |
$45.02 |
$47.41 |
1 |
| ABBV260904C00220000 |
$220.00 |
$45.60 |
-0.98 (-2.1%) |
$39.80 |
$43.65 |
1 |
| ABBV260904C00225000 |
$225.00 |
$39.59 |
+4.77 (+13.7%) |
$34.88 |
$37.61 |
1 |
| ABBV260904C00227500 |
$227.50 |
— |
— |
$32.27 |
$34.83 |
— |
| ABBV260904C00230000 |
$230.00 |
$30.09 |
+10.27 (+51.8%) |
$29.60 |
$32.92 |
3 |
| ABBV260904C00232500 |
$232.50 |
— |
— |
$26.88 |
$29.82 |
— |
| ABBV260904C00235000 |
$235.00 |
$16.00 |
+2.65 (+19.9%) |
$25.06 |
$27.73 |
10 |
| ABBV260904C00237500 |
$237.50 |
— |
— |
$22.33 |
$25.36 |
— |
| ABBV260904C00240000 |
$240.00 |
$18.76 |
-7.74 (-29.2%) |
$19.73 |
$22.74 |
6 |
| ABBV260904C00242500 |
$242.50 |
$16.34 |
— |
$16.76 |
$20.23 |
6 |
| ABBV260904C00245000 |
$245.00 |
$14.26 |
+4.28 (+42.9%) |
$14.86 |
$17.92 |
12 |
| ABBV260904C00247500 |
$247.50 |
$11.06 |
-2.26 (-17.0%) |
$12.43 |
$15.13 |
2 |
| ABBV260904C00250000 |
$250.00 |
$10.28 |
-0.63 (-5.8%) |
$9.95 |
$13.21 |
4 |
| ABBV260904C00252500 |
$252.50 |
$8.35 |
+2.28 (+37.6%) |
$7.44 |
$10.20 |
3 |
| ABBV260904C00255000 |
$255.00 |
$6.48 |
+0.45 (+7.5%) |
$5.67 |
$8.08 |
3 |
| ABBV260904C00257500 |
$257.50 |
$4.48 |
+0.58 (+14.9%) |
$2.90 |
$5.72 |
17 |
| ABBV260904C00260000 |
$260.00 |
$2.59 |
+0.19 (+7.9%) |
$1.44 |
$4.23 |
215 |
| ABBV260904C00262500 |
$262.50 |
$1.75 |
+0.35 (+25.0%) |
$1.00 |
$1.98 |
41 |
| ABBV260904C00265000 |
$265.00 |
$0.75 |
-0.01 (-1.3%) |
$0.13 |
$0.90 |
80 |
| ABBV260904C00267500 |
$267.50 |
$0.37 |
-0.05 (-11.9%) |
$0.15 |
$0.59 |
81 |
| ABBV260904C00270000 |
$270.00 |
$0.20 |
+0.00 (+0.0%) |
$0.08 |
$0.22 |
318 |
| ABBV260904C00272500 |
$272.50 |
$0.06 |
-0.03 (-33.3%) |
$0.05 |
$0.06 |
1,553 |
| ABBV260904C00275000 |
$275.00 |
$0.05 |
+0.01 (+25.0%) |
$0.04 |
$0.07 |
7 |
| ABBV260904C00277500 |
$277.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
100 |
| ABBV260904C00280000 |
$280.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.23 |
22 |
| ABBV260904C00282500 |
$282.50 |
$0.12 |
+0.09 (+300.0%) |
$0.00 |
$0.98 |
1 |
| ABBV260904C00285000 |
$285.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.22 |
98 |
| ABBV260904C00287500 |
$287.50 |
$0.05 |
— |
$0.00 |
$2.14 |
16 |
| ABBV260904C00290000 |
$290.00 |
$0.11 |
-0.64 (-85.3%) |
$0.00 |
$0.74 |
3 |
| ABBV260904C00295000 |
$295.00 |
$1.49 |
— |
$0.00 |
$0.74 |
1 |
| ABBV260904C00300000 |
$300.00 |
$0.04 |
-0.32 (-88.9%) |
$0.00 |
$2.16 |
86 |
| ABBV260904C00305000 |
$305.00 |
$0.83 |
— |
$0.00 |
$2.15 |
1 |
| ABBV260904C00310000 |
$310.00 |
— |
— |
$0.00 |
$2.16 |
— |
| ABBV260904C00315000 |
$315.00 |
— |
— |
$0.00 |
$2.09 |
— |
| ABBV260904C00320000 |
$320.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABBV260904C00325000 |
$325.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABBV260904C00330000 |
$330.00 |
— |
— |
$0.00 |
$2.09 |
— |
| ABBV260904C00335000 |
$335.00 |
— |
— |
$0.00 |
$2.15 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ABBV260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$2.10 |
— |
| ABBV260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$2.09 |
— |
| ABBV260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ABBV260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$2.16 |
— |
| ABBV260904P00150000 |
$150.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABBV260904P00155000 |
$155.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ABBV260904P00160000 |
$160.00 |
— |
— |
$0.00 |
$2.10 |
— |
| ABBV260904P00165000 |
$165.00 |
$0.06 |
— |
$0.00 |
$0.03 |
20 |
| ABBV260904P00170000 |
$170.00 |
$0.05 |
— |
$0.00 |
$0.01 |
2 |
| ABBV260904P00175000 |
$175.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.01 |
22 |
| ABBV260904P00180000 |
$180.00 |
$0.03 |
— |
$0.00 |
$0.03 |
22 |
| ABBV260904P00185000 |
$185.00 |
$0.04 |
— |
$0.00 |
$0.03 |
18 |
| ABBV260904P00190000 |
$190.00 |
$0.02 |
— |
$0.00 |
$0.01 |
18 |
| ABBV260904P00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| ABBV260904P00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
18 |
| ABBV260904P00205000 |
$205.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.27 |
17 |
| ABBV260904P00210000 |
$210.00 |
— |
— |
$0.00 |
$2.15 |
— |
| ABBV260904P00215000 |
$215.00 |
$0.26 |
-1.92 (-88.1%) |
$0.00 |
$2.16 |
1 |
| ABBV260904P00220000 |
$220.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.12 |
1 |
| ABBV260904P00225000 |
$225.00 |
$0.07 |
-0.02 (-22.2%) |
$0.00 |
$0.68 |
2 |
| ABBV260904P00227500 |
$227.50 |
— |
— |
$0.00 |
$0.75 |
— |
| ABBV260904P00230000 |
$230.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.91 |
2 |
| ABBV260904P00232500 |
$232.50 |
$0.07 |
-0.15 (-68.2%) |
$0.00 |
$0.73 |
2 |
| ABBV260904P00235000 |
$235.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
10 |
| ABBV260904P00237500 |
$237.50 |
$0.10 |
— |
$0.00 |
$0.08 |
2 |
| ABBV260904P00240000 |
$240.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.60 |
10 |
| ABBV260904P00242500 |
$242.50 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.03 |
72 |
| ABBV260904P00245000 |
$245.00 |
$0.12 |
+0.05 (+71.4%) |
$0.00 |
$0.20 |
121 |
| ABBV260904P00247500 |
$247.50 |
$0.04 |
-0.23 (-85.2%) |
$0.04 |
$0.09 |
205 |
| ABBV260904P00250000 |
$250.00 |
$0.25 |
+0.04 (+19.0%) |
$0.00 |
$0.25 |
216 |
| ABBV260904P00252500 |
$252.50 |
$0.28 |
-0.25 (-47.2%) |
$0.17 |
$0.39 |
5 |
| ABBV260904P00255000 |
$255.00 |
$0.40 |
-0.66 (-62.3%) |
$0.15 |
$0.57 |
12 |
| ABBV260904P00257500 |
$257.50 |
$1.20 |
-0.43 (-26.4%) |
$0.62 |
$1.55 |
20 |
| ABBV260904P00260000 |
$260.00 |
$2.07 |
-0.67 (-24.5%) |
$1.22 |
$2.07 |
8 |
| ABBV260904P00262500 |
$262.50 |
$2.50 |
-2.11 (-45.8%) |
$2.07 |
$4.38 |
1 |
| ABBV260904P00265000 |
$265.00 |
$4.85 |
-1.24 (-20.4%) |
$3.12 |
$5.39 |
18 |
| ABBV260904P00267500 |
$267.50 |
$7.27 |
+1.97 (+37.2%) |
$5.18 |
$8.03 |
4 |
| ABBV260904P00270000 |
$270.00 |
$9.14 |
-1.20 (-11.6%) |
$7.65 |
$10.04 |
1 |
| ABBV260904P00272500 |
$272.50 |
— |
— |
$10.29 |
$12.67 |
— |
| ABBV260904P00275000 |
$275.00 |
$19.10 |
+4.30 (+29.1%) |
$12.64 |
$14.46 |
1 |
| ABBV260904P00277500 |
$277.50 |
— |
— |
$15.45 |
$18.17 |
— |
| ABBV260904P00280000 |
$280.00 |
— |
— |
$17.27 |
$20.51 |
— |
| ABBV260904P00282500 |
$282.50 |
— |
— |
$19.74 |
$23.37 |
— |
| ABBV260904P00285000 |
$285.00 |
— |
— |
$22.56 |
$25.58 |
— |
| ABBV260904P00287500 |
$287.50 |
— |
— |
$24.96 |
$28.24 |
— |
| ABBV260904P00290000 |
$290.00 |
— |
— |
$27.28 |
$30.84 |
— |
| ABBV260904P00295000 |
$295.00 |
— |
— |
$32.58 |
$35.73 |
— |
| ABBV260904P00300000 |
$300.00 |
— |
— |
$36.64 |
$40.15 |
— |
| ABBV260904P00305000 |
$305.00 |
— |
— |
$42.32 |
$45.04 |
— |
| ABBV260904P00310000 |
$310.00 |
— |
— |
$47.87 |
$50.85 |
— |
| ABBV260904P00315000 |
$315.00 |
— |
— |
$52.63 |
$56.30 |
— |
| ABBV260904P00320000 |
$320.00 |
— |
— |
$56.98 |
$61.65 |
— |
| ABBV260904P00325000 |
$325.00 |
— |
— |
$61.95 |
$66.36 |
— |
| ABBV260904P00330000 |
$330.00 |
— |
— |
$67.17 |
$70.01 |
— |
| ABBV260904P00335000 |
$335.00 |
— |
— |
$71.61 |
$75.64 |
— |
