Latest Trading on NYSE

$107.43
1.74%
(-1.90)
Open 108.99
Previous Close 109.33
Today's Range
107.09 108.99
52 Week Range
79.11 121.53
Volume 7.95M
Avg. Volume (Weekly) 6.33M
Bid 107.75
Ask 107.98
Market Cap 193.21M
EPS 11.81
Shares Outstanding 1.77M
YTD High 121.53
Updated November 27, 2019

AbbVie Inc.

AbbVie Inc. originated as a spin-off from Abbott Laboratories in 2013, and it has been quite successful.

ABBV Options Prices

Calls (Expiration: 10/22/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
ABBV211022C00055000 55.00 0.00 51.90 53.30 unch unch 0 0
ABBV211022C00060000 60.00 0.00 46.90 48.35 unch unch 0 0
ABBV211022C00065000 65.00 0.00 41.90 43.50 unch unch 0 0
ABBV211022C00070000 70.00 0.00 36.80 38.60 unch unch 0 0
ABBV211022C00075000 75.00 0.00 32.20 32.95 unch unch 0 0
ABBV211022C00080000 80.00 28.53 26.90 28.60 1.50 5.55% 4 3
ABBV211022C00085000 85.00 23.34 22.35 22.80 0.74 3.27% 1 1
ABBV211022C00090000 90.00 17.13 17.00 18.10 -3.21 -15.78% 3 3
ABBV211022C00095000 95.00 13.80 12.20 12.85 13.80 unch 2 2
ABBV211022C00096000 96.00 0.00 11.15 12.10 unch unch 0 0
ABBV211022C00097000 97.00 13.00 9.75 11.55 0.10 0.78% 4 4
ABBV211022C00098000 98.00 0.00 9.00 10.25 unch unch 0 0
ABBV211022C00099000 99.00 10.50 8.20 9.00 10.50 unch 1 0
ABBV211022C00100000 100.00 7.50 7.35 7.90 -1.78 -19.18% 1 16
ABBV211022C00101000 101.00 8.12 6.30 7.40 8.12 unch 1 1
ABBV211022C00102000 102.00 7.22 4.35 7.65 7.22 unch 1 1
ABBV211022C00103000 103.00 4.48 3.85 5.50 -1.08 -19.42% 1 3
ABBV211022C00104000 104.00 3.98 3.60 4.25 -0.92 -18.78% 1 5
ABBV211022C00105000 105.00 2.85 2.69 3.00 -1.56 -35.37% 33 13
ABBV211022C00106000 106.00 1.92 1.83 2.15 -1.61 -45.61% 53 8
ABBV211022C00107000 107.00 1.41 1.20 1.45 -1.24 -46.79% 145 172
ABBV211022C00108000 108.00 0.81 0.80 0.91 -1.04 -56.22% 7,776 154
ABBV211022C00109000 109.00 0.48 0.45 0.47 -0.82 -63.08% 671 1,158
ABBV211022C00110000 110.00 0.23 0.22 0.29 -0.54 -70.13% 504 1,647
ABBV211022C00111000 111.00 0.13 0.10 0.14 -0.29 -69.05% 510 1,806
ABBV211022C00112000 112.00 0.06 0.05 0.08 -0.16 -72.73% 336 1,202
ABBV211022C00113000 113.00 0.03 0.02 0.04 -0.08 -72.73% 223 1,348
ABBV211022C00114000 114.00 0.01 0.01 0.02 -0.05 -83.33% 39 674
ABBV211022C00115000 115.00 0.03 0.01 0.03 0.01 50.00% 71 1,194
ABBV211022C00116000 116.00 0.03 0.01 0.27 unch unch 199 173
ABBV211022C00117000 117.00 0.03 0.01 0.02 unch unch 6 114
ABBV211022C00118000 118.00 0.03 0.01 0.01 -0.04 -57.14% 2 31
ABBV211022C00119000 119.00 0.01 0.01 0.10 -0.08 -88.89% 1 26
ABBV211022C00120000 120.00 0.01 0.02 0.01 -0.03 -75.00% 14 233
ABBV211022C00121000 121.00 0.04 0.01 0.34 -0.01 -20.00% 1 102
ABBV211022C00122000 122.00 0.66 0.01 0.65 0.66 unch 14 0
ABBV211022C00123000 123.00 0.00 0.02 0.47 unch unch 0 0
ABBV211022C00124000 124.00 0.00 0.01 0.47 unch unch 0 0
ABBV211022C00125000 125.00 0.04 0.02 0.30 -0.01 -20.00% 7 15
ABBV211022C00130000 130.00 0.47 0.47 0.48 0.44 1.47K% 2 1
ABBV211022C00135000 135.00 0.00 0.01 0.49 unch unch 0 0
ABBV211022C00140000 140.00 0.00 0.00 0.54 unch unch 0 0
ABBV211022C00145000 145.00 0.00 0.00 0.33 unch unch 0 0
ABBV211029C00055000 55.00 0.00 51.75 53.45 unch unch 0 0
ABBV211029C00060000 60.00 0.00 46.45 48.75 unch unch 0 0
ABBV211029C00065000 65.00 0.00 41.75 43.45 unch unch 0 0
ABBV211029C00070000 70.00 0.00 36.80 38.50 unch unch 0 0
ABBV211029C00075000 75.00 0.00 31.85 33.20 unch unch 0 0
ABBV211029C00080000 80.00 0.00 27.05 28.15 unch unch 0 0
ABBV211029C00085000 85.00 0.00 22.25 23.00 unch unch 0 0
ABBV211029C00090000 90.00 18.65 16.80 18.45 18.65 unch 2 0
ABBV211029C00095000 95.00 0.00 12.20 13.00 unch unch 0 0
ABBV211029C00096000 96.00 0.00 11.50 12.15 unch unch 0 0
ABBV211029C00097000 97.00 0.00 10.35 11.15 unch unch 0 0
ABBV211029C00098000 98.00 11.00 9.25 10.20 -0.26 -2.31% 1 1
ABBV211029C00099000 99.00 0.00 8.55 9.10 unch unch 0 0
ABBV211029C00100000 100.00 9.45 7.50 8.15 0.75 8.62% 16 38
ABBV211029C00101000 101.00 7.57 6.75 7.25 -2.69 -26.22% 3 1
ABBV211029C00102000 102.00 8.10 5.80 6.45 1.90 30.65% 1 1
ABBV211029C00103000 103.00 6.55 5.05 5.35 1.35 25.96% 2 10
ABBV211029C00104000 104.00 4.35 4.25 4.45 -2.05 -32.03% 5 11
ABBV211029C00105000 105.00 3.60 3.50 3.70 -1.16 -24.37% 53 73
ABBV211029C00106000 106.00 2.95 2.82 3.05 -1.05 -26.25% 6 62
ABBV211029C00107000 107.00 2.40 2.25 2.42 -0.80 -25.00% 17 34
ABBV211029C00108000 108.00 1.78 1.73 1.90 -0.97 -35.27% 40 120
ABBV211029C00109000 109.00 1.38 1.31 1.44 -0.81 -36.99% 41 120
ABBV211029C00110000 110.00 1.03 1.00 1.07 -0.76 -42.46% 460 621
ABBV211029C00111000 111.00 0.73 0.71 0.79 -0.61 -45.52% 196 476
ABBV211029C00112000 112.00 0.54 0.50 0.57 -0.43 -44.33% 206 502
ABBV211029C00113000 113.00 0.37 0.34 0.41 -0.35 -48.61% 131 727
ABBV211029C00114000 114.00 0.28 0.22 0.31 -0.19 -40.43% 49 992
ABBV211029C00115000 115.00 0.19 0.14 0.20 -0.16 -45.71% 72 723
ABBV211029C00116000 116.00 0.15 0.11 0.22 -0.08 -34.78% 36 255
ABBV211029C00117000 117.00 0.10 0.05 0.12 -0.05 -33.33% 39 144
ABBV211029C00118000 118.00 0.06 0.05 0.09 -0.06 -50.00% 5 48
ABBV211029C00119000 119.00 0.04 0.01 0.21 -0.05 -55.56% 6 46
ABBV211029C00120000 120.00 0.03 0.04 0.05 -0.02 -40.00% 9 131
ABBV211029C00121000 121.00 0.21 0.01 0.52 -0.31 -59.62% 7 7
ABBV211029C00122000 122.00 0.17 0.01 0.47 -2.06 -92.38% 9 16
ABBV211029C00123000 123.00 0.12 0.03 0.22 0.12 unch 1 3
ABBV211029C00124000 124.00 0.33 0.01 0.82 -0.29 -46.77% 2 3
ABBV211029C00125000 125.00 0.05 0.05 0.06 -0.05 -50.00% 7 472
ABBV211029C00130000 130.00 0.05 0.01 0.03 0.02 66.67% 2 41
ABBV211029C00135000 135.00 0.00 0.00 0.83 unch unch 0 0
ABBV211029C00140000 140.00 0.00 0.00 0.30 unch unch 0 0
ABBV211029C00145000 145.00 0.00 0.00 0.26 unch unch 0 0
Puts (Expiration: 10/22/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
ABBV211022C00055000 55.00 0.00 51.90 53.30 unch unch 0 0
ABBV211022C00060000 60.00 0.00 46.90 48.35 unch unch 0 0
ABBV211022C00065000 65.00 0.00 41.90 43.50 unch unch 0 0
ABBV211022C00070000 70.00 0.00 36.80 38.60 unch unch 0 0
ABBV211022C00075000 75.00 0.00 32.20 32.95 unch unch 0 0
ABBV211022C00080000 80.00 28.53 26.90 28.60 1.50 5.55% 4 3
ABBV211022C00085000 85.00 23.34 22.35 22.80 0.74 3.27% 1 1
ABBV211022C00090000 90.00 17.13 17.00 18.10 -3.21 -15.78% 3 3
ABBV211022C00095000 95.00 13.80 12.20 12.85 13.80 unch 2 2
ABBV211022C00096000 96.00 0.00 11.15 12.10 unch unch 0 0
ABBV211022C00097000 97.00 13.00 9.75 11.55 0.10 0.78% 4 4
ABBV211022C00098000 98.00 0.00 9.00 10.25 unch unch 0 0
ABBV211022C00099000 99.00 10.50 8.20 9.00 10.50 unch 1 0
ABBV211022C00100000 100.00 7.50 7.35 7.90 -1.78 -19.18% 1 16
ABBV211022C00101000 101.00 8.12 6.30 7.40 8.12 unch 1 1
ABBV211022C00102000 102.00 7.22 4.35 7.65 7.22 unch 1 1
ABBV211022C00103000 103.00 4.48 3.85 5.50 -1.08 -19.42% 1 3
ABBV211022C00104000 104.00 3.98 3.60 4.25 -0.92 -18.78% 1 5
ABBV211022C00105000 105.00 2.85 2.69 3.00 -1.56 -35.37% 33 13
ABBV211022C00106000 106.00 1.92 1.83 2.15 -1.61 -45.61% 53 8
ABBV211022C00107000 107.00 1.41 1.20 1.45 -1.24 -46.79% 145 172
ABBV211022C00108000 108.00 0.81 0.80 0.91 -1.04 -56.22% 7,776 154
ABBV211022C00109000 109.00 0.48 0.45 0.47 -0.82 -63.08% 671 1,158
ABBV211022C00110000 110.00 0.23 0.22 0.29 -0.54 -70.13% 504 1,647
ABBV211022C00111000 111.00 0.13 0.10 0.14 -0.29 -69.05% 510 1,806
ABBV211022C00112000 112.00 0.06 0.05 0.08 -0.16 -72.73% 336 1,202
ABBV211022C00113000 113.00 0.03 0.02 0.04 -0.08 -72.73% 223 1,348
ABBV211022C00114000 114.00 0.01 0.01 0.02 -0.05 -83.33% 39 674
ABBV211022C00115000 115.00 0.03 0.01 0.03 0.01 50.00% 71 1,194
ABBV211022C00116000 116.00 0.03 0.01 0.27 unch unch 199 173
ABBV211022C00117000 117.00 0.03 0.01 0.02 unch unch 6 114
ABBV211022C00118000 118.00 0.03 0.01 0.01 -0.04 -57.14% 2 31
ABBV211022C00119000 119.00 0.01 0.01 0.10 -0.08 -88.89% 1 26
ABBV211022C00120000 120.00 0.01 0.02 0.01 -0.03 -75.00% 14 233
ABBV211022C00121000 121.00 0.04 0.01 0.34 -0.01 -20.00% 1 102
ABBV211022C00122000 122.00 0.66 0.01 0.65 0.66 unch 14 0
ABBV211022C00123000 123.00 0.00 0.02 0.47 unch unch 0 0
ABBV211022C00124000 124.00 0.00 0.01 0.47 unch unch 0 0
ABBV211022C00125000 125.00 0.04 0.02 0.30 -0.01 -20.00% 7 15
ABBV211022C00130000 130.00 0.47 0.47 0.48 0.44 1.47K% 2 1
ABBV211022C00135000 135.00 0.00 0.01 0.49 unch unch 0 0
ABBV211022C00140000 140.00 0.00 0.00 0.54 unch unch 0 0
ABBV211022C00145000 145.00 0.00 0.00 0.33 unch unch 0 0
ABBV211029C00055000 55.00 0.00 51.75 53.45 unch unch 0 0
ABBV211029C00060000 60.00 0.00 46.45 48.75 unch unch 0 0
ABBV211029C00065000 65.00 0.00 41.75 43.45 unch unch 0 0
ABBV211029C00070000 70.00 0.00 36.80 38.50 unch unch 0 0
ABBV211029C00075000 75.00 0.00 31.85 33.20 unch unch 0 0
ABBV211029C00080000 80.00 0.00 27.05 28.15 unch unch 0 0
ABBV211029C00085000 85.00 0.00 22.25 23.00 unch unch 0 0
ABBV211029C00090000 90.00 18.65 16.80 18.45 18.65 unch 2 0
ABBV211029C00095000 95.00 0.00 12.20 13.00 unch unch 0 0
ABBV211029C00096000 96.00 0.00 11.50 12.15 unch unch 0 0
ABBV211029C00097000 97.00 0.00 10.35 11.15 unch unch 0 0
ABBV211029C00098000 98.00 11.00 9.25 10.20 -0.26 -2.31% 1 1
ABBV211029C00099000 99.00 0.00 8.55 9.10 unch unch 0 0
ABBV211029C00100000 100.00 9.45 7.50 8.15 0.75 8.62% 16 38
ABBV211029C00101000 101.00 7.57 6.75 7.25 -2.69 -26.22% 3 1
ABBV211029C00102000 102.00 8.10 5.80 6.45 1.90 30.65% 1 1
ABBV211029C00103000 103.00 6.55 5.05 5.35 1.35 25.96% 2 10
ABBV211029C00104000 104.00 4.35 4.25 4.45 -2.05 -32.03% 5 11
ABBV211029C00105000 105.00 3.60 3.50 3.70 -1.16 -24.37% 53 73
ABBV211029C00106000 106.00 2.95 2.82 3.05 -1.05 -26.25% 6 62
ABBV211029C00107000 107.00 2.40 2.25 2.42 -0.80 -25.00% 17 34
ABBV211029C00108000 108.00 1.78 1.73 1.90 -0.97 -35.27% 40 120
ABBV211029C00109000 109.00 1.38 1.31 1.44 -0.81 -36.99% 41 120
ABBV211029C00110000 110.00 1.03 1.00 1.07 -0.76 -42.46% 460 621
ABBV211029C00111000 111.00 0.73 0.71 0.79 -0.61 -45.52% 196 476
ABBV211029C00112000 112.00 0.54 0.50 0.57 -0.43 -44.33% 206 502
ABBV211029C00113000 113.00 0.37 0.34 0.41 -0.35 -48.61% 131 727
ABBV211029C00114000 114.00 0.28 0.22 0.31 -0.19 -40.43% 49 992
ABBV211029C00115000 115.00 0.19 0.14 0.20 -0.16 -45.71% 72 723
ABBV211029C00116000 116.00 0.15 0.11 0.22 -0.08 -34.78% 36 255
ABBV211029C00117000 117.00 0.10 0.05 0.12 -0.05 -33.33% 39 144
ABBV211029C00118000 118.00 0.06 0.05 0.09 -0.06 -50.00% 5 48
ABBV211029C00119000 119.00 0.04 0.01 0.21 -0.05 -55.56% 6 46
ABBV211029C00120000 120.00 0.03 0.04 0.05 -0.02 -40.00% 9 131
ABBV211029C00121000 121.00 0.21 0.01 0.52 -0.31 -59.62% 7 7
ABBV211029C00122000 122.00 0.17 0.01 0.47 -2.06 -92.38% 9 16
ABBV211029C00123000 123.00 0.12 0.03 0.22 0.12 unch 1 3
ABBV211029C00124000 124.00 0.33 0.01 0.82 -0.29 -46.77% 2 3
ABBV211029C00125000 125.00 0.05 0.05 0.06 -0.05 -50.00% 7 472
ABBV211029C00130000 130.00 0.05 0.01 0.03 0.02 66.67% 2 41
ABBV211029C00135000 135.00 0.00 0.00 0.83 unch unch 0 0
ABBV211029C00140000 140.00 0.00 0.00 0.30 unch unch 0 0
ABBV211029C00145000 145.00 0.00 0.00 0.26 unch unch 0 0
Show more

AbbVie is a global, research-based biopharmaceutical company. AbbVie combines the focus and passion of a leading-edge biotech with the expertise and structure of a long-established pharmaceutical leader. The company’s mission is to use its expertise, dedicated people and unique approach to innovation to develop and market advanced therapies that address some of the world’s most complex and serious diseases. AbbVie aims to help patients’ live healthier lives and collaborate on sustainable healthcare solutions.