Free Trial

AbbVie (ABBV) Options Chain & Prices

AbbVie logo
$180.53 +3.48 (+1.97%)
As of 04/24/2025 03:59 PM Eastern

ABBV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$150.00$0.035Put200440612
(-3)
146.87%
(+43.92%)
-0.00770630
4/25/2025$150.00$30.656Call1 - 10
(+0)
146.87%
(+43.92%)
0.9922631
4/25/2025$152.50$0.049Put105 - - 713
(-2)
141.28%
(+42.31%)
-0.010892
4/25/2025$155.00$0.072Put802337111
(+1)
137.89%
(+42.48%)
-0.01570443
4/25/2025$157.50$0.108Put7671615131
(+7)
135.00%
(+42.49%)
-0.02323541
4/25/2025$160.00$0.169Put9862013161555
(-7)
137.43%
(+47.15%)
-0.035035164
4/25/2025$160.00$20.795Call2 - 134
(-1)
128.36%
(+38.08%)
0.9649352
4/25/2025$162.50$0.269Put3686333286
(-9)
125.65%
(+35.76%)
-0.05301289
4/25/2025$165.00$0.425Put1,0051923285013
(+9)
126.94%
(+39.77%)
-0.079155227
4/25/2025$165.00$16.053Call119121
(+0)
123.46%
(+36.29%)
0.9208145
4/25/2025$167.50$0.661Put1,44113858188
(+38)
127.06%
(+41.25%)
-0.11521782
4/25/2025$167.50$13.789Call1 - 18
(-1)
121.53%
(+35.73%)
0.8847531
4/25/2025$170.00$0.999Put2,449996925620
(+98)
121.41%
(+37.08%)
-0.162504503
4/25/2025$170.00$11.629Call76657220
(-2)
119.66%
(+35.32%)
0.83746621
4/25/2025$172.50$1.468Put47145351435
(+49)
126.38%
(+43.67%)
-0.221749134
4/25/2025$172.50$9.598Call832549593
(-1)
117.73%
(+35.01%)
0.77822131
4/25/2025$175.00$2.096Put1,455123643264
(+354)
119.22%
(+38.22%)
-0.292908137
4/25/2025$175.00$7.727Call1261399352
(-14)
115.98%
(+34.98%)
0.70706459
4/25/2025$177.50$2.914Put285671201995
(+175)
117.19%
(+37.93%)
-0.37477785
4/25/2025$177.50$6.046Call305332201872
(+156)
110.72%
(+31.45%)
0.62520688
4/25/2025$180.00$3.951Put304251222334
(+15)
111.92%
(+32.52%)
-0.464576112
4/25/2025$180.00$4.584Call52678130771
(+63)
117.89%
(+40.24%)
0.535437241
4/25/2025$182.50$5.225Put6734858
(+34)
110.29%
(+34.01%)
-0.55785920
4/25/2025$182.50$3.359Call4,514261449869
(+14)
116.25%
(+39.96%)
0.442235239
4/25/2025$185.00$6.744Put46128524
(+0)
109.00%
(+33.73%)
-0.64908927
4/25/2025$185.00$2.379Call2,156268250899
(+107)
112.10%
(+36.84%)
0.351231855
4/25/2025$187.50$1.629Call48464180455
(+46)
110.07%
(+35.41%)
0.268036155
4/25/2025$190.00$10.451Put17 - 21945
(-10)
124.62%
(+50.10%)
-0.80441912
4/25/2025$190.00$1.084Call3,871171468768
(+2)
110.40%
(+35.88%)
0.196918997
4/25/2025$192.50$12.576Put1 - 12
(+0)
107.70%
(+32.83%)
-0.8622651
4/25/2025$192.50$0.704Call3,9709774126
(+16)
108.65%
(+33.78%)
0.139936195
4/25/2025$195.00$14.827Put6 - - 13
(+0)
108.21%
(+32.48%)
-0.9061726
4/25/2025$195.00$0.451Call2,19935399396
(+52)
112.46%
(+36.72%)
0.096864794
4/25/2025$197.50$0.287Call9208899
(+3)
115.37%
(+38.29%)
0.06585965
4/25/2025$200.00$19.573Put1 - - 2732
(+0)
145.67%
(+66.77%)
-0.9596291
4/25/2025$200.00$0.182Call2,0446333502172
(+94)
110.11%
(+31.21%)
0.044367255
4/25/2025$202.50$0.117Call465314
(+1)
112.35%
(+31.26%)
0.02984716
4/25/2025$205.00$0.076Call177217798
(-1)
116.81%
(+33.22%)
0.02018121
4/25/2025$215.00$0.017Call5 - 41234
(+0)
125.08%
(+30.32%)
0.0047814
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ABBV) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners