$201.64
-3.55-1.73%
近くで: -
$201.00
-0.64-0.32%
時間外: 7:27 PM EDT
Comments
Loading...
AbbVie (NYSE:ABBV) 株価情報, オプションチェーン
オプションチェーンは、AbbVieの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、AbbVieの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid99.45
Ask103.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid94.45
Ask98.6
volume0
Intrest0
Strike
105
105
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid89.45
Ask93.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid85.7
Ask88.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid79.45
Ask83.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid74.45
Ask78.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid69.45
Ask73.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid64.45
Ask68.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid59.45
Ask63.55
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask58.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask53.55
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid44.45
Ask48.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask43.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid34.45
Ask38.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price31.5Mar 26, 2025
Change
00%
Bid30.75
Ask32.85
volume0
Intrest31
Strike
170
170
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest16
Last Price-
Change
-
Bid27.65
Ask30.55
volume0
Intrest0
Strike
172.5
172.5
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price34.59Mar 31, 2025
Change
00%
Bid25.65
Ask28.5
volume0
Intrest3
Strike
175
175
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest211
Last Price-
Change
-
Bid22.6
Ask26.25
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price24.53Apr 02, 2025
Change
00%
Bid19.45
Ask22.75
volume0
Intrest14
Strike
180
180
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest302
Last Price22.5Apr 02, 2025
Change
00%
Bid18.1
Ask19.75
volume0
Intrest36
Strike
182.5
182.5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price19.65Apr 03, 2025
Change
0.462.4%
Bid14.2
Ask18.5
volume3
Intrest122
Strike
185
185
Last Price0.03Apr 02, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest29
Last Price19.99Mar 31, 2025
Change
00%
Bid12.25
Ask16.5
volume0
Intrest4
Strike
187.5
187.5
Last Price0.02Apr 03, 2025
Change
0.2191.3%
Bid0.01
Ask2.16
volume199
Intrest71
Last Price17.65Apr 03, 2025
Change
3.1721.89%
Bid9.6
Ask13.8
volume2
Intrest20
Strike
190
190
Last Price0.06Apr 03, 2025
Change
0.0545.45%
Bid0.02
Ask0.11
volume12
Intrest127
Last Price18.4Mar 31, 2025
Change
00%
Bid7
Ask11.5
volume0
Intrest7
Strike
192.5
192.5
Last Price0.09Apr 03, 2025
Change
0.0640%
Bid0.08
Ask0.17
volume465
Intrest111
Last Price9.59Apr 02, 2025
Change
00%
Bid6.55
Ask7.85
volume0
Intrest20
Strike
195
195
Last Price0.26Apr 03, 2025
Change
0.0721.21%
Bid0.16
Ask0.45
volume390
Intrest1746
Last Price12.5Mar 31, 2025
Change
00%
Bid2.98
Ask5.25
volume0
Intrest6
Strike
197.5
197.5
Last Price0.55Apr 03, 2025
Change
0.035.17%
Bid0.43
Ask0.8
volume503
Intrest560
Last Price3.55Apr 03, 2025
Change
1.934.86%
Bid2.45
Ask4.75
volume26
Intrest343
Strike
200
200
Last Price1.24Apr 03, 2025
Change
0.2626.53%
Bid1
Ask1.64
volume380
Intrest2641
Last Price1.73Apr 03, 2025
Change
1.9753.24%
Bid1.12
Ask1.6
volume11
Intrest823
Strike
202.5
202.5
Last Price2.11Apr 03, 2025
Change
0.4829.45%
Bid1.96
Ask3.3
volume111
Intrest796
Last Price0.54Apr 03, 2025
Change
1.5874.53%
Bid0.35
Ask1.05
volume196
Intrest1066
Strike
205
205
Last Price4.09Apr 03, 2025
Change
1.5762.3%
Bid2.67
Ask4.2
volume205
Intrest1243
Last Price0.29Apr 03, 2025
Change
1.0578.36%
Bid0.09
Ask0.23
volume256
Intrest393
Strike
207.5
207.5
Last Price4.15Apr 03, 2025
Change
0.12.35%
Bid4.25
Ask6.45
volume56
Intrest2581
Last Price0.06Apr 03, 2025
Change
0.8393.26%
Bid0.03
Ask1.69
volume362
Intrest1626
Strike
210
210
Last Price7.55Apr 03, 2025
Change
1.320.8%
Bid6.5
Ask10.6
volume28
Intrest445
Last Price0.05Apr 03, 2025
Change
0.3286.49%
Bid0.02
Ask0.27
volume164
Intrest429
Strike
212.5
212.5
Last Price8.5Apr 03, 2025
Change
0.11.19%
Bid9.3
Ask13.15
volume2
Intrest108
Last Price0.05Apr 03, 2025
Change
0.1575%
Bid-
Ask0.26
volume433
Intrest1240
Strike
215
215
Last Price12.47Apr 03, 2025
Change
3.0732.66%
Bid11.85
Ask13.8
volume3
Intrest115
Last Price0.01Apr 03, 2025
Change
0.0888.89%
Bid-
Ask0.3
volume21
Intrest255
Strike
217.5
217.5
Last Price12.65Apr 02, 2025
Change
00%
Bid14.3
Ask18.15
volume0
Intrest45
Last Price0.01Apr 03, 2025
Change
0.0375%
Bid-
Ask0.05
volume55
Intrest799
Strike
220
220
Last Price18.5Apr 02, 2025
Change
00%
Bid16.45
Ask20.25
volume0
Intrest14
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest106
Strike
222.5
222.5
Last Price19.75Apr 03, 2025
Change
0.552.71%
Bid18.7
Ask22.3
volume2
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest528
Strike
225
225
Last Price21.28Apr 03, 2025
Change
0.271.25%
Bid22.75
Ask24.75
volume4
Intrest2
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest52
Strike
227.5
227.5
Last Price-
Change
-
Bid23.5
Ask28.1
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
230
230
Last Price25.3Apr 03, 2025
Change
5.225.87%
Bid26
Ask31
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid28.5
Ask33.4
volume0
Intrest0
Last Price0.22Apr 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest29
Strike
235
235
Last Price-
Change
-
Bid31
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid33.8
Ask38.05
volume0
Intrest0
Last Price0.46Mar 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid36.3
Ask39.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid38.5
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid41
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid46.45
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid51.45
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid56.45
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.45
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid66.45
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid71.45
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid76.45
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid81.45
Ask85.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved