Free Trial

AbbVie (ABBV) Options Chain & Prices

AbbVie logo
$201.31 -3.88 (-1.89%)
Closing price 04/3/2025 03:59 PM Eastern
Extended Trading
$202.10 +0.79 (+0.39%)
As of 04/3/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ABBV Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$185.00$16.685Call3 - 2122
(+0)
74.61%
(+9.62%)
0.9858773
4/4/2025$187.50$0.051Put1992617371
(+5)
67.25%
(+6.99%)
-0.0199916
4/4/2025$190.00$0.074Put12 - 11127
(-4)
60.19%
(+4.34%)
-0.0303176
4/4/2025$190.00$11.722Call2 - 220
(-2)
60.19%
(+4.34%)
0.9696581
4/4/2025$192.50$0.121Put465 - 465111
(+12)
53.85%
(+1.71%)
-0.05092740
4/4/2025$195.00$0.232Put390932881746
(+1054)
50.16%
(+0.65%)
-0.09581520
4/4/2025$197.50$0.503Put503231245560
(+87)
45.16%
(-2.55%)
-0.18981531
4/4/2025$200.00$1.092Put3801411662641
(+992)
44.23%
(-1.85%)
-0.35374460
4/4/2025$200.00$2.744Call268 - 343
(+24)
42.42%
(-3.67%)
0.6463337
4/4/2025$202.50$2.178Put1112114796
(-39)
40.33%
(-4.07%)
-0.57420238
4/4/2025$202.50$1.330Call1131823
(+2)
40.33%
(-4.07%)
0.4268998
4/4/2025$205.00$3.861Put205131621243
(-98)
38.20%
(-4.74%)
-0.78846163
4/4/2025$205.00$0.506Call19613891066
(+20)
41.51%
(-1.43%)
0.21714633
4/4/2025$207.50$6.039Put5628252581
(-481)
39.30%
(-2.70%)
-0.9227823
4/4/2025$207.50$0.164Call25666172393
(+65)
39.30%
(-2.70%)
0.08757157
4/4/2025$210.00$8.456Put28203445
(-6)
42.37%
(+0.84%)
-0.9726198
4/4/2025$210.00$0.064Call362402611626
(+96)
42.37%
(+0.84%)
0.03683472
4/4/2025$212.50$10.937Put2 - 2108
(+0)
47.61%
(+6.25%)
-0.9873012
4/4/2025$212.50$0.035Call16421140429
(-11)
47.61%
(+6.25%)
0.01978130
4/4/2025$215.00$13.429Put33 - 115
(+1)
53.17%
(+11.74%)
-0.9931931
4/4/2025$215.00$0.022Call43364081240
(-90)
53.17%
(+11.74%)
0.01206363
4/4/2025$217.50$0.015Call21106255
(-10)
58.43%
(+16.36%)
0.0076868
4/4/2025$220.00$0.010Call55 - 50799
(+2)
63.35%
(+19.61%)
0.00502822
4/4/2025$222.50$20.922Put2 - - 1
(+0)
67.99%
(+21.46%)
-0.9987131
4/4/2025$222.50$0.007Call3 - 1106
(+0)
67.99%
(+21.43%)
0.0033593
4/4/2025$225.00$23.421Put4 - - 2
(+0)
72.39%
(+22.41%)
-0.9992312
4/4/2025$230.00$28.421Put2 - - 1
(+0)
80.61%
(+23.69%)
-0.9997221
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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