$265.97
7.052.72%
가까이에: Aug 19, 5:00 PM EST
$265.55
-0.43-0.16%
시간외: 5:57 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
AbbVie Inc 옵션 체인
ABBVNYSE
AbbVie Options
View AbbVie (ABBV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.59
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price130.84Aug 17, 2026
Change
-0%
Bid144.05
Ask147.3
volume0
Intrest1
Strike
120
120
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price125.86Aug 17, 2026
Change
-0%
Bid139.95
Ask142.3
volume0
Intrest11
Strike
125
125
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest794
Last Price115.85Jul 14, 2026
Change
-0%
Bid134.05
Ask137.45
volume0
Intrest0
Strike
130
130
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest724
Last Price113Aug 11, 2026
Change
-0%
Bid129.25
Ask132.4
volume0
Intrest1
Strike
135
135
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest34
Last Price117.28Aug 18, 2026
Change
-0%
Bid124.25
Ask127.4
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Last Price111.98Aug 18, 2026
Change
-0%
Bid119.25
Ask122.4
volume0
Intrest1
Strike
145
145
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price116.43Jul 28, 2026
Change
-0%
Bid114.05
Ask117.4
volume0
Intrest6
Strike
150
150
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Last Price95.25Aug 17, 2026
Change
-0%
Bid109.25
Ask112.4
volume0
Intrest1
Strike
155
155
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest193
Last Price102.97Aug 19, 2026
Change
12.7214.09%
Bid104.6
Ask107.4
volume4
Intrest1
Strike
160
160
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest275
Last Price97.96Aug 19, 2026
Change
17.0221.03%
Bid99.1
Ask102.3
volume4
Intrest0
Strike
165
165
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest300
Last Price75.94Jul 14, 2026
Change
-0%
Bid94.25
Ask97.3
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest864
Last Price74.25Aug 14, 2026
Change
-0%
Bid89.3
Ask92.4
volume0
Intrest0
Strike
175
175
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest642
Last Price70.93Aug 17, 2026
Change
-0%
Bid84.1
Ask87.4
volume0
Intrest1
Strike
180
180
Last Price0.07Aug 12, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest1239
Last Price65.94Aug 17, 2026
Change
-0%
Bid79.2
Ask82.35
volume0
Intrest1
Strike
185
185
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.01
volume15
Intrest2584
Last Price55.97Jul 14, 2026
Change
-0%
Bid74.25
Ask77.4
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.21
volume10
Intrest1483
Last Price57.54Aug 03, 2026
Change
-0%
Bid69.25
Ask72.35
volume0
Intrest44
Strike
195
195
Last Price0.08Aug 19, 2026
Change
0.07700%
Bid0.01
Ask0.22
volume8
Intrest1733
Last Price64.56Aug 19, 2026
Change
10.8120.11%
Bid64.15
Ask67.35
volume2
Intrest28
Strike
200
200
Last Price0.18Aug 19, 2026
Change
0.16800%
Bid-
Ask0.38
volume3
Intrest1718
Last Price-
Change
-
Bid59.3
Ask62.35
volume0
Intrest0
Strike
205
205
Last Price0.2Jul 22, 2026
Change
-0%
Bid-
Ask1.72
volume0
Intrest2
Last Price49.11Aug 18, 2026
Change
-0%
Bid54.95
Ask57.1
volume0
Intrest918
Strike
210
210
Last Price0.06Aug 19, 2026
Change
0.0225%
Bid-
Ask0.01
volume4
Intrest1989
Last Price50.59Jul 28, 2026
Change
-0%
Bid49.3
Ask52.35
volume0
Intrest4
Strike
215
215
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Last Price44.55Aug 19, 2026
Change
6.8818.26%
Bid44.25
Ask47.3
volume4
Intrest878
Strike
220
220
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest3381
Last Price-
Change
-
Bid41.7
Ask44.85
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price33.8Aug 18, 2026
Change
-0%
Bid39.15
Ask42.4
volume0
Intrest7
Strike
225
225
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest230
Last Price-
Change
-
Bid36.7
Ask39.85
volume0
Intrest0
Strike
227.5
227.5
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest20
Last Price36.41Aug 19, 2026
Change
8.0128.2%
Bid34.45
Ask37.15
volume25
Intrest1832
Strike
230
230
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume24
Intrest1938
Last Price16.29Aug 14, 2026
Change
-0%
Bid31.75
Ask34.85
volume0
Intrest1
Strike
232.5
232.5
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price13.86Aug 14, 2026
Change
-0%
Bid29.2
Ask32.4
volume0
Intrest1
Strike
235
235
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume20
Intrest468
Last Price27.35Aug 19, 2026
Change
13.93103.8%
Bid26.65
Ask29.95
volume2
Intrest2
Strike
237.5
237.5
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.22
volume100
Intrest417
Last Price26.72Aug 19, 2026
Change
8.1744.04%
Bid24.8
Ask27.15
volume239
Intrest2496
Strike
240
240
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.04
volume105
Intrest969
Last Price24.33Aug 19, 2026
Change
8.2551.31%
Bid22.3
Ask24.65
volume124
Intrest666
Strike
242.5
242.5
Last Price0.04Aug 19, 2026
Change
0.0555.56%
Bid-
Ask0.08
volume73
Intrest441
Last Price19.1Aug 19, 2026
Change
6.146.92%
Bid19.45
Ask22.35
volume26
Intrest269
Strike
245
245
Last Price0.02Aug 19, 2026
Change
0.1184.62%
Bid-
Ask0.09
volume90
Intrest635
Last Price15.5Aug 19, 2026
Change
5.4754.54%
Bid17.05
Ask19.85
volume5
Intrest246
Strike
247.5
247.5
Last Price0.04Aug 19, 2026
Change
0.1477.78%
Bid-
Ask0.06
volume31
Intrest275
Last Price15.75Aug 19, 2026
Change
6.2365.44%
Bid14.8
Ask16.6
volume255
Intrest5238
Strike
250
250
Last Price0.04Aug 19, 2026
Change
0.4391.49%
Bid-
Ask0.24
volume72
Intrest1362
Last Price13.49Aug 19, 2026
Change
6.4992.71%
Bid13
Ask14.5
volume122
Intrest558
Strike
252.5
252.5
Last Price0.05Aug 19, 2026
Change
0.894.12%
Bid0.05
Ask0.14
volume47
Intrest137
Last Price11.05Aug 19, 2026
Change
5.86112.91%
Bid9.85
Ask11.65
volume67
Intrest869
Strike
255
255
Last Price0.1Aug 19, 2026
Change
190.91%
Bid-
Ask0.22
volume35
Intrest271
Last Price8.75Aug 19, 2026
Change
5.44164.35%
Bid8.35
Ask9.75
volume52
Intrest1433
Strike
257.5
257.5
Last Price0.23Aug 19, 2026
Change
1.9689.5%
Bid0.03
Ask0.67
volume40
Intrest157
Last Price6Aug 19, 2026
Change
3.85179.07%
Bid5.55
Ask7.6
volume779
Intrest2402
Strike
260
260
Last Price0.55Aug 19, 2026
Change
4.8789.85%
Bid0.14
Ask1.04
volume162
Intrest272
Last Price4.63Aug 19, 2026
Change
3.39273.39%
Bid3.2
Ask5.95
volume200
Intrest525
Strike
262.5
262.5
Last Price1.1Aug 19, 2026
Change
4.480%
Bid0.5
Ask1.66
volume23
Intrest84
Last Price2.98Aug 19, 2026
Change
2.38396.67%
Bid2.31
Ask3.5
volume275
Intrest650
Strike
265
265
Last Price1.55Aug 19, 2026
Change
7.9783.72%
Bid1.24
Ask2.2
volume14
Intrest44
Last Price1.78Aug 19, 2026
Change
1.48493.33%
Bid1.35
Ask1.89
volume115
Intrest146
Strike
267.5
267.5
Last Price3.38Aug 19, 2026
Change
5.6762.65%
Bid2.32
Ask4.2
volume2
Intrest2
Last Price0.81Aug 19, 2026
Change
0.61305%
Bid0.73
Ask1.1
volume548
Intrest6544
Strike
270
270
Last Price5Aug 19, 2026
Change
12.1370.81%
Bid4.05
Ask6.3
volume32
Intrest0
Last Price0.41Aug 19, 2026
Change
0.33412.5%
Bid0.26
Ask0.65
volume74
Intrest171
Strike
272.5
272.5
Last Price-
Change
-
Bid5.65
Ask7.9
volume0
Intrest0
Last Price0.25Aug 19, 2026
Change
0.242400%
Bid0.01
Ask0.29
volume34
Intrest790
Strike
275
275
Last Price-
Change
-
Bid7.9
Ask10.55
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid0.02
Ask0.28
volume0
Intrest283
Strike
277.5
277.5
Last Price-
Change
-
Bid10.25
Ask13.4
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume16
Intrest1332
Strike
280
280
Last Price25.6Jul 17, 2026
Change
-0%
Bid12.7
Ask15.45
volume0
Intrest0
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest143
Strike
282.5
282.5
Last Price-
Change
-
Bid15.2
Ask18.15
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0466.67%
Bid-
Ask0.04
volume50
Intrest410
Strike
285
285
Last Price-
Change
-
Bid17.7
Ask20.65
volume0
Intrest0
Last Price0.38Aug 19, 2026
Change
0.1140.74%
Bid-
Ask0.65
volume1
Intrest226
Strike
290
290
Last Price-
Change
-
Bid22.7
Ask25.65
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest34
Strike
295
295
Last Price-
Change
-
Bid27.7
Ask30.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.35
volume8
Intrest267
Strike
300
300
Last Price-
Change
-
Bid32.7
Ask35.7
volume0
Intrest0
Last Price0.12Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
305
305
Last Price-
Change
-
Bid37.7
Ask40.65
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest68
Strike
310
310
Last Price-
Change
-
Bid42.7
Ask45.9
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid47.7
Ask50.9
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest81
Strike
320
320
Last Price-
Change
-
Bid52.7
Ask56
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Strike
325
325
Last Price-
Change
-
Bid57.65
Ask60.85
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
330
330
Last Price-
Change
-
Bid62.7
Ask65.5
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
335
335
Last Price84.23Aug 17, 2026
Change
-0%
Bid67.7
Ask71
volume0
Intrest0
Last Price0.26Jul 16, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
340
340
Last Price89.21Aug 17, 2026
Change
-0%
Bid72.7
Ask76
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved