AbbVie Inc.

NYS: ABBV

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:58 p.m.

/zigman2/quotes/202428675/composite

$

90.01

Change

-0.10 -0.11%

Volume

Volume 674,808

Quotes are delayed by 20 min

/zigman2/quotes/202428675/composite

Today's close

$ 89.63

$ 90.11

Change

+0.48 +0.54%

Day low

Day high

$88.86

$90.50

Open

52 week low

52 week high

$62.55

$101.28

Open

OPTION CHAIN FOR ABBVIE INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.98 0.00 0.00 55.05 59.70 1.00 32.50 quote 0.08 0.00 0.00 0.00 0.05 112.00
quote 54.62 -9.88 20.00 52.70 57.50 20.00 35.00 quote 0.14 0.00 0.00 0.00 0.57 396.00
quote 0.00 0.00 0.00 50.05 54.70 37.50 quote 0.05 0.00 0.00 0.00 0.64 122.00
quote 58.24 0.00 0.00 47.65 52.20 10.00 40.00 quote 0.05 0.00 60.00 0.00 1.94 213.00
quote 55.25 0.00 0.00 45.00 49.20 17.00 42.50 quote 0.01 0.00 0.00 0.00 1.15 174.00
quote 43.40 0.00 0.00 42.60 47.20 1.00 45.00 quote 0.01 -0.04 10.00 0.00 1.15 210.00
quote 50.40 0.00 0.00 40.25 44.60 5.00 47.50 quote 0.03 0.00 0.00 0.00 2.71 76.00
quote 40.00 -1.20 15.00 37.70 42.20 24.00 50.00 quote 0.01 0.00 0.00 0.00 1.80 222.00
quote 42.94 0.00 0.00 32.75 37.50 5.00 55.00 quote 0.05 0.00 0.00 0.00 0.02 1,134
quote 40.80 0.00 0.00 30.30 35.00 28.00 57.50 quote 0.15 0.00 0.00 0.00 1.22 603.00
quote 29.50 0.00 3.00 27.75 32.50 38.00 60.00 quote 0.04 0.02 1.00 0.00 0.03 699.00
quote 27.05 0.00 0.00 25.20 29.80 714.00 62.50 quote 0.05 0.00 0.00 0.00 0.03 1,278
quote 32.05 0.00 0.00 22.75 27.30 1.00 65.00 quote 0.03 0.02 3.00 0.00 0.01 980.00
quote 22.40 -0.76 6.00 20.00 24.60 12.00 67.50 quote 0.02 -0.04 50.00 0.00 0.03 502.00
quote 19.75 0.70 3.00 17.75 22.30 34.00 70.00 quote 0.02 0.00 3.00 0.00 1.81 1,079
quote 17.70 -1.50 1.00 15.30 19.80 30.00 72.50 quote 0.02 -0.04 3.00 0.00 0.03 991.00
quote 15.30 -0.76 3.00 12.65 17.30 33.00 75.00 quote 0.03 0.00 83.00 0.00 0.01 1,607
quote 12.70 0.00 0.00 10.20 15.00 5.00 77.50 quote 0.04 0.02 227.00 0.00 0.01 1,151
quote 9.80 -1.00 15.00 9.20 11.00 192.00 80.00 quote 0.02 -0.03 26.00 0.00 0.02 2,445
quote 6.80 -1.70 7.00 5.25 10.00 535.00 82.50 quote 0.05 0.01 16.00 0.00 4.10 2,723
quote 4.45 -0.12 50.00 5.00 7.05 2,235 85.00 quote 0.01 -0.02 73.00 0.00 1.05 4,644
quote 2.50 -0.58 143.00 0.10 4.05 1,978 87.50 quote 0.01 -0.04 243.00 0.01 0.04 4,653
quote 0.15 -0.18 1,143 0.11 0.40 4,593 90.00 quote 0.03 -0.59 1,162 0.00 1.25 5,638
90.11 Current price as of 9/18/2020 04:03:10 PM
quote 0.01 -0.02 51.00 0.00 0.01 2,674 92.50 quote 2.38 -0.44 269.00 2.17 3.55 2,357
quote 0.01 -0.07 67.00 0.00 0.01 11,140 95.00 quote 5.18 -0.10 259.00 4.65 6.55 4,393
quote 0.01 0.00 21.00 0.00 0.01 5,418 97.50 quote 7.60 -0.30 24.00 5.00 9.55 872.00
quote 0.01 0.00 95.00 0.00 0.01 17,976 100.00 quote 9.40 -1.02 7.00 7.65 12.40 3,194
quote 0.01 0.00 37.00 0.00 0.01 5,811 105.00 quote 10.87 0.00 0.00 12.50 17.30 129.00
quote 0.01 0.00 3.00 0.00 0.01 6,376 110.00 quote 15.07 0.00 0.00 17.50 22.30 1.00
quote 0.04 0.03 1.00 0.00 0.01 2,185 115.00 quote 24.00 -0.40 150.00 22.50 27.30 1.00
quote 0.01 -0.02 2.00 0.00 0.01 4,198 120.00 quote 27.40 0.00 0.00 27.50 32.00 150.00
quote 0.02 0.00 0.00 0.00 0.01 1,134 125.00 quote 27.92 0.00 0.00 32.50 37.20 14.00
quote 0.02 0.00 0.00 0.00 0.01 638.00 130.00 quote 39.95 0.00 0.00 37.60 42.30
quote 0.01 0.00 0.00 0.00 0.73 586.00 135.00 quote 0.00 0.00 0.00 42.60 47.30
quote 0.01 0.00 0.00 0.00 0.01 213.00 140.00 quote 48.10 0.00 0.00 47.50 52.20
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.70 22.30 70.00 quote 0.09 0.00 0.00 0.00 2.14 1.00
quote 17.77 0.00 0.00 13.05 17.50 2.00 75.00 quote 0.05 0.00 0.00 0.00 2.15 5.00
quote 0.00 0.00 0.00 8.10 12.50 80.00 quote 0.07 0.01 8.00 0.00 2.17 78.00
quote 4.62 -1.13 20.00 2.58 6.00 57.00 85.00 quote 0.17 -0.05 20.00 0.07 0.20 190.00
quote 2.80 -2.08 40.00 1.51 5.25 105.00 87.00 quote 0.34 -0.13 15.00 0.23 0.34 157.00
quote 3.21 0.00 0.00 1.96 3.95 38.00 87.50 quote 0.32 -0.20 49.00 0.30 0.42 79.00
quote 1.85 -1.51 26.00 2.46 2.97 52.00 88.00 quote 0.43 -0.21 69.00 0.40 0.53 156.00
quote 1.77 -1.18 5.00 1.42 2.28 3.00 88.50 quote 0.73 -0.13 174.00 0.48 0.58 105.00
quote 2.02 0.10 109.00 1.73 2.04 120.00 89.00 quote 0.71 -0.31 185.00 0.62 0.76 165.00
quote 1.37 0.00 566.00 1.41 1.63 87.00 89.50 quote 0.88 -0.32 78.00 0.75 1.01 220.00
quote 1.23 0.03 237.00 1.09 1.33 183.00 90.00 quote 1.07 -0.36 164.00 0.96 1.21 514.00
90.11 Current price as of 9/18/2020 04:03:10 PM
quote 1.05 0.11 108.00 0.86 1.07 170.00 90.50 quote 1.18 -0.11 82.00 1.21 1.45 122.00
quote 0.68 -0.07 341.00 0.64 0.85 164.00 91.00 quote 2.33 0.38 16.00 1.50 1.74 171.00
quote 0.50 -0.12 37.00 0.49 0.69 230.00 91.50 quote 1.89 0.55 43.00 1.82 2.07 145.00
quote 0.41 -0.08 337.00 0.35 0.50 487.00 92.00 quote 2.42 0.22 22.00 1.89 2.95 214.00
quote 0.32 -0.09 502.00 0.24 0.34 263.00 92.50 quote 3.00 -0.20 2.00 1.39 2.81 97.00
quote 0.19 -0.12 253.00 0.18 0.28 572.00 93.00 quote 3.33 1.08 125.00 0.56 4.25 346.00
quote 0.14 -0.10 71.00 0.14 0.20 181.00 93.50 quote 3.71 0.47 2.00 3.50 5.75 96.00
quote 0.13 -0.11 48.00 0.06 0.19 217.00 94.00 quote 3.74 0.10 1.00 1.79 6.20 64.00
quote 0.10 -0.06 19.00 0.07 0.14 120.00 94.50 quote 5.05 0.00 0.00 2.31 6.45 90.00
quote 0.08 -0.05 49.00 0.05 0.10 424.00 95.00 quote 5.18 -0.14 3.00 4.85 5.45 227.00
quote 0.08 -0.02 11.00 0.00 0.08 81.00 95.50 quote 5.17 0.00 0.00 3.10 7.60 31.00
quote 0.04 -0.03 23.00 0.00 0.07 1,181 96.00 quote 5.84 -0.66 2.00 4.05 8.30 212.00
quote 0.07 -0.04 22.00 0.00 3.10 96.00 96.50 quote 5.17 0.00 0.00 4.00 8.30 30.00
quote 0.15 0.08 5.00 0.00 0.35 151.00 97.00 quote 7.00 2.01 2.00 4.65 9.10 30.00
quote 0.05 -0.02 11.00 0.02 0.15 124.00 97.50 quote 5.95 0.00 0.00 5.50 9.80 40.00
quote 0.02 -0.04 14.00 0.02 0.06 104.00 98.00 quote 3.35 0.00 0.00 5.30 9.60 2.00
quote 0.11 0.00 0.00 0.00 4.40 13.00 98.50 quote 0.00 0.00 0.00 6.20 10.80
quote 0.10 0.05 1.00 0.00 0.20 110.00 99.00 quote 5.25 0.00 0.00 6.50 11.00 11.00
quote 0.10 0.00 0.00 0.00 4.40 56.00 99.50 quote 0.00 0.00 0.00 7.20 11.60
quote 0.16 0.11 10.00 0.00 0.05 888.00 100.00 quote 11.29 1.43 7.00 7.50 11.80 39.00
quote 0.14 0.11 10.00 0.00 0.10 266.00 101.00 quote 0.00 0.00 0.00 8.50 13.00
quote 0.30 0.00 0.00 0.00 2.13 16.00 102.00 quote 0.00 0.00 0.00 9.60 14.10
quote 0.01 0.00 9.00 0.00 0.20 1,337 103.00 quote 0.00 0.00 0.00 10.50 15.25
quote 0.60 0.00 0.00 0.00 3.15 4.00 104.00 quote 0.00 0.00 0.00 11.50 16.30
quote 0.07 -0.33 2.00 0.00 0.51 7.00 105.00 quote 0.00 0.00 0.00 12.50 17.30
quote 0.00 0.00 0.00 0.00 3.05 106.00 quote 0.00 0.00 0.00 13.50 18.30
quote 0.00 0.00 0.00 0.00 3.05 107.00 quote 0.00 0.00 0.00 14.50 19.25
quote 0.00 0.00 0.00 0.00 2.87 108.00 quote 0.00 0.00 0.00 15.50 20.10
quote 0.01 0.00 0.00 0.00 0.09 15.00 110.00 quote 0.00 0.00 0.00 17.50 22.30
quote 0.06 0.00 0.00 0.00 3.15 1.00 115.00 quote 0.00 0.00 0.00 22.50 27.25

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.