AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.67+1.27 (+1.17%)
At close: 4:02PM EDT
109.98 +0.31 (+0.28%)
After hours: 05:59PM EDT
After hours: 05:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211029C00085000 | 2021-10-21 12:06PM EDT | 85.00 | 23.30 | 23.40 | 25.40 | 0.00 | - | - | 2 | 253.91% |
| ABBV211029C00090000 | 2021-10-18 2:17AM EDT | 90.00 | 18.65 | 19.05 | 20.45 | 0.00 | - | - | - | 132.81% |
| ABBV211029C00098000 | 2021-10-06 1:30PM EDT | 98.00 | 11.00 | 11.35 | 12.45 | 0.00 | - | 1 | 0 | 101.56% |
| ABBV211029C00100000 | 2021-10-20 10:04AM EDT | 100.00 | 9.22 | 9.45 | 10.30 | 0.00 | - | 3 | 41 | 84.77% |
| ABBV211029C00101000 | 2021-10-13 3:34PM EDT | 101.00 | 7.57 | 8.10 | 9.60 | 0.00 | - | 3 | 1 | 75.20% |
| ABBV211029C00102000 | 2021-10-19 10:10AM EDT | 102.00 | 7.02 | 7.25 | 8.30 | 0.00 | - | 5 | 6 | 60.55% |
| ABBV211029C00103000 | 2021-10-27 11:46AM EDT | 103.00 | 6.55 | 5.85 | 7.25 | +0.75 | +12.93% | 2 | 2 | 86.04% |
| ABBV211029C00104000 | 2021-10-28 12:43PM EDT | 104.00 | 5.19 | 5.00 | 6.65 | +0.31 | +6.35% | 1 | 18 | 51.76% |
| ABBV211029C00105000 | 2021-10-28 11:56AM EDT | 105.00 | 4.10 | 4.25 | 5.15 | +0.40 | +10.81% | 58 | 146 | 63.38% |
| ABBV211029C00106000 | 2021-10-28 12:43PM EDT | 106.00 | 3.50 | 3.55 | 4.50 | 0.00 | - | 60 | 119 | 68.90% |
| ABBV211029C00107000 | 2021-10-28 3:53PM EDT | 107.00 | 3.14 | 2.83 | 3.40 | +0.92 | +41.44% | 90 | 161 | 54.69% |
| ABBV211029C00108000 | 2021-10-28 3:54PM EDT | 108.00 | 2.40 | 2.02 | 2.41 | +0.85 | +54.84% | 194 | 252 | 44.24% |
| ABBV211029C00109000 | 2021-10-28 3:58PM EDT | 109.00 | 1.68 | 1.45 | 1.65 | +0.67 | +66.34% | 2,738 | 1,240 | 39.84% |
| ABBV211029C00110000 | 2021-10-28 3:59PM EDT | 110.00 | 1.10 | 0.99 | 1.20 | +0.51 | +86.44% | 2,728 | 2,071 | 41.90% |
| ABBV211029C00111000 | 2021-10-28 3:59PM EDT | 111.00 | 0.75 | 0.67 | 0.78 | +0.41 | +120.59% | 845 | 1,747 | 41.16% |
| ABBV211029C00112000 | 2021-10-28 3:58PM EDT | 112.00 | 0.44 | 0.39 | 0.49 | +0.25 | +131.58% | 866 | 1,950 | 41.11% |
| ABBV211029C00113000 | 2021-10-28 3:58PM EDT | 113.00 | 0.28 | 0.23 | 0.30 | +0.18 | +180.00% | 817 | 1,481 | 41.50% |
| ABBV211029C00114000 | 2021-10-28 3:55PM EDT | 114.00 | 0.16 | 0.14 | 0.20 | +0.10 | +166.67% | 491 | 1,329 | 43.46% |
| ABBV211029C00115000 | 2021-10-28 3:57PM EDT | 115.00 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 566 | 1,104 | 43.36% |
| ABBV211029C00116000 | 2021-10-28 3:58PM EDT | 116.00 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 70 | 443 | 46.09% |
| ABBV211029C00117000 | 2021-10-28 3:52PM EDT | 117.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 43 | 197 | 50.20% |
| ABBV211029C00118000 | 2021-10-28 3:05PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 30 | 72 | 52.34% |
| ABBV211029C00119000 | 2021-10-28 12:22PM EDT | 119.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 5 | 90 | 62.11% |
| ABBV211029C00120000 | 2021-10-28 12:46PM EDT | 120.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 6 | 147 | 60.16% |
| ABBV211029C00121000 | 2021-10-07 2:23PM EDT | 121.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 6 | 1 | 94.34% |
| ABBV211029C00122000 | 2021-10-22 3:36PM EDT | 122.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 16 | 77.34% |
| ABBV211029C00123000 | 2021-10-07 2:07PM EDT | 123.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | - | 3 | 109.18% |
| ABBV211029C00124000 | 2021-09-10 10:13AM EDT | 124.00 | 0.33 | 0.00 | 1.57 | 0.00 | - | 2 | 3 | 144.92% |
| ABBV211029C00125000 | 2021-10-27 2:41PM EDT | 125.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 4 | 468 | 117.38% |
| ABBV211029C00130000 | 2021-10-25 1:47PM EDT | 130.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 43 | 143.16% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211029P00075000 | 2021-10-18 9:47AM EDT | 75.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 382.81% |
| ABBV211029P00080000 | 2021-10-18 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 186.72% |
| ABBV211029P00085000 | 2021-10-22 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 142.19% |
| ABBV211029P00090000 | 2021-10-20 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 113 | 109.38% |
| ABBV211029P00095000 | 2021-10-25 3:13PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15 | 588 | 79.69% |
| ABBV211029P00096000 | 2021-10-19 2:40PM EDT | 96.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 87.89% |
| ABBV211029P00097000 | 2021-10-28 12:10PM EDT | 97.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 179 | 74.22% |
| ABBV211029P00098000 | 2021-10-27 9:47AM EDT | 98.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 35 | 81.25% |
| ABBV211029P00099000 | 2021-10-28 2:10PM EDT | 99.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 92 | 63.28% |
| ABBV211029P00100000 | 2021-10-26 2:20PM EDT | 100.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 132 | 672 | 59.38% |
| ABBV211029P00101000 | 2021-10-28 12:22PM EDT | 101.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1 | 142 | 55.08% |
| ABBV211029P00102000 | 2021-10-28 3:51PM EDT | 102.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 33 | 536 | 51.56% |
| ABBV211029P00103000 | 2021-10-28 3:38PM EDT | 103.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 124 | 553 | 49.61% |
| ABBV211029P00104000 | 2021-10-28 3:25PM EDT | 104.00 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 61 | 851 | 45.70% |
| ABBV211029P00105000 | 2021-10-28 3:58PM EDT | 105.00 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 542 | 857 | 43.36% |
| ABBV211029P00106000 | 2021-10-28 3:58PM EDT | 106.00 | 0.19 | 0.18 | 0.24 | -0.19 | -50.00% | 313 | 694 | 42.38% |
| ABBV211029P00107000 | 2021-10-28 3:57PM EDT | 107.00 | 0.33 | 0.31 | 0.40 | -0.33 | -50.00% | 3,643 | 691 | 41.60% |
| ABBV211029P00108000 | 2021-10-28 3:59PM EDT | 108.00 | 0.55 | 0.55 | 0.65 | -0.50 | -47.62% | 335 | 600 | 41.11% |
| ABBV211029P00109000 | 2021-10-28 3:59PM EDT | 109.00 | 0.94 | 0.86 | 1.03 | -0.62 | -39.74% | 1,158 | 319 | 41.46% |
| ABBV211029P00110000 | 2021-10-28 3:57PM EDT | 110.00 | 1.38 | 1.28 | 1.57 | -0.72 | -34.29% | 260 | 302 | 43.12% |
| ABBV211029P00111000 | 2021-10-28 2:11PM EDT | 111.00 | 2.22 | 1.88 | 2.17 | -0.32 | -12.60% | 32 | 94 | 43.16% |
| ABBV211029P00112000 | 2021-10-28 3:51PM EDT | 112.00 | 2.60 | 2.55 | 2.94 | -0.60 | -18.75% | 5 | 84 | 45.70% |
| ABBV211029P00113000 | 2021-10-26 3:00PM EDT | 113.00 | 3.45 | 3.25 | 4.15 | -0.30 | -8.00% | 20 | 28 | 63.09% |
| ABBV211029P00114000 | 2021-10-28 2:16PM EDT | 114.00 | 4.75 | 3.85 | 4.70 | -0.65 | -12.04% | 95 | 164 | 52.73% |
| ABBV211029P00115000 | 2021-10-28 1:58PM EDT | 115.00 | 5.38 | 4.85 | 5.95 | -1.04 | -16.20% | 10 | 72 | 72.36% |
| ABBV211029P00116000 | 2021-10-28 3:58PM EDT | 116.00 | 6.23 | 6.00 | 6.75 | -1.12 | -15.24% | 1 | 10 | 70.31% |
| ABBV211029P00117000 | 2021-10-21 2:27PM EDT | 117.00 | 8.77 | 6.35 | 8.05 | 0.00 | - | 1 | 6 | 92.68% |
| ABBV211029P00118000 | 2021-09-27 11:24AM EDT | 118.00 | 11.30 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 92.58% |
| ABBV211029P00119000 | 2021-09-20 12:03AM EDT | 119.00 | 13.55 | 9.35 | 10.50 | 0.00 | - | - | 1 | 100.98% |
| ABBV211029P00120000 | 2021-10-28 3:40PM EDT | 120.00 | 10.75 | 9.80 | 10.70 | +0.33 | +3.17% | 7 | 8 | 94.14% |
| ABBV211029P00125000 | 2021-09-20 12:03AM EDT | 125.00 | 20.60 | 15.50 | 16.35 | 0.00 | - | - | 0 | 139.84% |
© 2021 Verizon Media. All rights reserved.
