AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.90-1.02 (-0.95%)
At close: 4:02PM EDT
106.30 +0.40 (0.38%)
Pre-market: 4:58AM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210416C00055000 | 2021-04-13 3:57PM EDT | 55.00 | 52.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABBV210416C00060000 | 2021-04-13 3:59PM EDT | 60.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABBV210416C00075000 | 2021-04-13 3:43PM EDT | 75.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV210416C00080000 | 2021-04-13 3:44PM EDT | 80.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV210416C00085000 | 2021-04-13 3:44PM EDT | 85.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV210416C00090000 | 2021-04-13 3:11PM EDT | 90.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ABBV210416C00095000 | 2021-04-13 3:11PM EDT | 95.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| ABBV210416C00097500 | 2021-04-13 3:11PM EDT | 97.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABBV210416C00098000 | 2021-04-13 3:43PM EDT | 98.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV210416C00099000 | 2021-04-13 3:44PM EDT | 99.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV210416C00100000 | 2021-04-13 3:00PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| ABBV210416C00101000 | 2021-04-13 3:51PM EDT | 101.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABBV210416C00102000 | 2021-04-13 3:55PM EDT | 102.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| ABBV210416C00103000 | 2021-04-13 2:26PM EDT | 103.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV210416C00104000 | 2021-04-14 1:41PM EDT | 104.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ABBV210416C00105000 | 2021-04-14 3:19PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ABBV210416C00106000 | 2021-04-14 3:51PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.39% |
| ABBV210416C00107000 | 2021-04-14 3:57PM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 3.13% |
| ABBV210416C00108000 | 2021-04-14 3:56PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| ABBV210416C00109000 | 2021-04-14 3:21PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 12.50% |
| ABBV210416C00110000 | 2021-04-14 3:45PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 12.50% |
| ABBV210416C00111000 | 2021-04-14 10:54AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ABBV210416C00112000 | 2021-04-14 10:10AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABBV210416C00113000 | 2021-04-14 3:33PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABBV210416C00114000 | 2021-04-13 9:30AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV210416C00115000 | 2021-04-14 2:55PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| ABBV210416C00120000 | 2021-04-13 2:48PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,692 | 0 | 50.00% |
| ABBV210416C00125000 | 2021-04-13 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV210416C00130000 | 2021-04-13 1:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ABBV210416C00135000 | 2021-03-18 2:34PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABBV210416C00140000 | 2021-03-29 10:13AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210416P00055000 | 2021-03-31 12:38PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV210416P00065000 | 2021-03-15 12:01AM EDT | 65.00 | 0.53 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV210416P00070000 | 2021-03-17 9:41AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV210416P00075000 | 2021-03-31 3:39PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABBV210416P00080000 | 2021-04-13 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV210416P00085000 | 2021-04-13 11:27AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV210416P00090000 | 2021-04-14 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ABBV210416P00095000 | 2021-04-14 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ABBV210416P00096000 | 2021-04-14 11:44AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| ABBV210416P00097000 | 2021-04-14 12:03PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV210416P00097500 | 2021-04-14 1:18PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABBV210416P00098000 | 2021-04-14 9:51AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABBV210416P00098500 | 2021-04-13 1:21PM EDT | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ABBV210416P00099000 | 2021-04-13 1:32PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ABBV210416P00099500 | 2021-04-13 12:37PM EDT | 99.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ABBV210416P00100000 | 2021-04-14 3:56PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ABBV210416P00101000 | 2021-04-13 3:09PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV210416P00102000 | 2021-04-14 3:55PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABBV210416P00103000 | 2021-04-14 1:20PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ABBV210416P00104000 | 2021-04-14 3:42PM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| ABBV210416P00105000 | 2021-04-14 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 3.13% |
| ABBV210416P00106000 | 2021-04-14 3:58PM EDT | 106.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| ABBV210416P00107000 | 2021-04-14 3:51PM EDT | 107.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| ABBV210416P00108000 | 2021-04-14 3:55PM EDT | 108.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ABBV210416P00109000 | 2021-04-14 10:03AM EDT | 109.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV210416P00110000 | 2021-04-14 2:29PM EDT | 110.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| ABBV210416P00111000 | 2021-04-09 3:58PM EDT | 111.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV210416P00112000 | 2021-04-12 9:33AM EDT | 112.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV210416P00114000 | 2021-03-29 1:09PM EDT | 114.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV210416P00115000 | 2021-04-14 2:54PM EDT | 115.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV210416P00120000 | 2021-04-14 10:41AM EDT | 120.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV210416P00125000 | 2021-03-29 12:11PM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV210416P00130000 | 2021-03-15 12:01AM EDT | 130.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV210416P00160000 | 2021-03-31 10:16AM EDT | 160.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
