AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00120000 | 2024-09-11 10:06AM EDT | 120.00 | 75.46 | 72.45 | 76.05 | 0.00 | - | - | 2 | 186.13% |
| ABBV241018C00130000 | 2024-07-15 10:03AM EDT | 130.00 | 41.75 | 63.20 | 66.10 | 0.00 | - | 4 | 4 | 116.11% |
| ABBV241018C00140000 | 2024-09-17 12:59PM EDT | 140.00 | 52.45 | 53.00 | 56.35 | 0.00 | - | 1 | 2 | 98.54% |
| ABBV241018C00145000 | 2024-09-16 1:11PM EDT | 145.00 | 50.18 | 48.00 | 51.40 | 0.00 | - | 3 | 5 | 90.53% |
| ABBV241018C00150000 | 2024-09-23 12:41PM EDT | 150.00 | 43.30 | 42.80 | 46.20 | 0.00 | - | 6 | 12 | 72.66% |
| ABBV241018C00155000 | 2024-09-16 3:36PM EDT | 155.00 | 41.34 | 37.60 | 41.10 | 0.00 | - | 23 | 28 | 53.91% |
| ABBV241018C00160000 | 2024-10-01 12:10PM EDT | 160.00 | 37.50 | 32.75 | 36.40 | 0.00 | - | 13 | 14 | 60.01% |
| ABBV241018C00165000 | 2024-10-02 12:00PM EDT | 165.00 | 31.68 | 29.05 | 30.15 | 0.00 | - | 1 | 110 | 52.83% |
| ABBV241018C00170000 | 2024-10-03 11:21AM EDT | 170.00 | 26.60 | 24.20 | 24.90 | 0.00 | - | 1 | 203 | 52.10% |
| ABBV241018C00172500 | 2024-10-04 10:20AM EDT | 172.50 | 22.50 | 21.40 | 22.50 | +22.50 | - | 1 | 0 | 49.51% |
| ABBV241018C00175000 | 2024-10-04 12:58PM EDT | 175.00 | 19.00 | 19.35 | 19.85 | -2.39 | -11.17% | 5 | 331 | 42.26% |
| ABBV241018C00180000 | 2024-10-04 3:32PM EDT | 180.00 | 14.60 | 14.05 | 14.95 | -1.10 | -7.01% | 8 | 401 | 34.99% |
| ABBV241018C00182500 | 2024-09-26 12:06PM EDT | 182.50 | 9.44 | 11.95 | 12.65 | 0.00 | - | - | 19 | 33.01% |
| ABBV241018C00185000 | 2024-10-04 1:03PM EDT | 185.00 | 9.31 | 9.45 | 10.05 | -1.37 | -12.83% | 18 | 401 | 26.86% |
| ABBV241018C00187500 | 2024-10-04 3:37PM EDT | 187.50 | 7.58 | 7.00 | 7.60 | -1.02 | -11.86% | 8 | 23 | 22.36% |
| ABBV241018C00190000 | 2024-10-04 3:56PM EDT | 190.00 | 5.29 | 5.30 | 5.85 | -1.12 | -17.47% | 46 | 1,198 | 23.50% |
| ABBV241018C00192500 | 2024-10-04 3:25PM EDT | 192.50 | 3.80 | 3.50 | 3.65 | -0.85 | -18.28% | 25 | 152 | 19.01% |
| ABBV241018C00195000 | 2024-10-04 3:54PM EDT | 195.00 | 2.10 | 2.09 | 2.21 | -0.86 | -29.05% | 221 | 4,412 | 18.10% |
| ABBV241018C00197500 | 2024-10-04 3:58PM EDT | 197.50 | 1.18 | 1.13 | 1.21 | -0.75 | -38.86% | 185 | 373 | 17.59% |
| ABBV241018C00200000 | 2024-10-04 3:15PM EDT | 200.00 | 0.59 | 0.57 | 0.66 | -0.51 | -46.36% | 500 | 4,286 | 17.99% |
| ABBV241018C00202500 | 2024-10-04 3:29PM EDT | 202.50 | 0.34 | 0.29 | 0.37 | -0.26 | -43.33% | 175 | 398 | 18.82% |
| ABBV241018C00205000 | 2024-10-04 1:29PM EDT | 205.00 | 0.16 | 0.12 | 0.36 | -0.14 | -46.67% | 63 | 1,226 | 22.51% |
| ABBV241018C00207500 | 2024-10-03 3:30PM EDT | 207.50 | 0.17 | 0.04 | 0.24 | 0.00 | - | 44 | 5,080 | 23.78% |
| ABBV241018C00210000 | 2024-10-04 1:39PM EDT | 210.00 | 0.14 | 0.05 | 0.12 | +0.05 | +55.56% | 12 | 2,637 | 23.63% |
| ABBV241018C00212500 | 2024-10-03 11:49AM EDT | 212.50 | 0.58 | 0.02 | 0.46 | 0.00 | - | 1 | 7 | 34.99% |
| ABBV241018C00215000 | 2024-10-03 11:58AM EDT | 215.00 | 0.48 | 0.01 | 0.42 | 0.00 | - | 1 | 24 | 37.55% |
| ABBV241018C00220000 | 2024-10-04 9:32AM EDT | 220.00 | 0.03 | 0.01 | 0.23 | -0.07 | -70.00% | 25 | 620 | 38.97% |
| ABBV241018C00225000 | 2024-09-25 12:08PM EDT | 225.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 2 | 49.22% |
| ABBV241018C00230000 | 2024-10-03 3:48PM EDT | 230.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 15 | 22 | 54.64% |
| ABBV241018C00240000 | 2024-08-22 9:46AM EDT | 240.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 60.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018P00085000 | 2024-08-12 1:08PM EDT | 85.00 | 0.12 | 0.00 | 0.46 | 0.00 | - | 3 | 8 | 207.03% |
| ABBV241018P00130000 | 2024-08-20 11:55AM EDT | 130.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | - | 5 | 113.87% |
| ABBV241018P00140000 | 2024-09-25 2:54PM EDT | 140.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 30 | 39 | 88.87% |
| ABBV241018P00145000 | 2024-10-04 12:22PM EDT | 145.00 | 0.03 | 0.00 | 0.13 | -0.23 | -88.46% | 2 | 21 | 68.56% |
| ABBV241018P00150000 | 2024-09-06 9:56AM EDT | 150.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 4 | 217 | 73.73% |
| ABBV241018P00155000 | 2024-10-03 3:42PM EDT | 155.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 2 | 74 | 66.89% |
| ABBV241018P00160000 | 2024-09-27 3:25PM EDT | 160.00 | 0.12 | 0.05 | 0.54 | 0.00 | - | 2 | 164 | 60.45% |
| ABBV241018P00165000 | 2024-10-04 1:07PM EDT | 165.00 | 0.16 | 0.04 | 0.23 | -0.02 | -11.11% | 20 | 410 | 50.00% |
| ABBV241018P00170000 | 2024-10-04 3:45PM EDT | 170.00 | 0.15 | 0.06 | 0.17 | -0.01 | -6.25% | 15 | 737 | 40.04% |
| ABBV241018P00172500 | 2024-10-03 11:56AM EDT | 172.50 | 0.91 | 0.07 | 0.42 | 0.00 | - | 1 | 10 | 43.60% |
| ABBV241018P00175000 | 2024-10-04 3:10PM EDT | 175.00 | 0.34 | 0.11 | 0.34 | -0.01 | -2.86% | 118 | 2,627 | 37.60% |
| ABBV241018P00177500 | 2024-10-04 12:52PM EDT | 177.50 | 0.22 | 0.20 | 0.46 | +0.03 | +15.79% | 2 | 45 | 36.01% |
| ABBV241018P00180000 | 2024-10-04 3:12PM EDT | 180.00 | 0.32 | 0.26 | 0.34 | -0.01 | -3.03% | 42 | 1,700 | 29.40% |
| ABBV241018P00182500 | 2024-10-04 3:59PM EDT | 182.50 | 0.45 | 0.38 | 0.64 | -0.02 | -4.26% | 2,904 | 54 | 30.08% |
| ABBV241018P00185000 | 2024-10-04 3:29PM EDT | 185.00 | 0.65 | 0.60 | 0.82 | -0.09 | -12.16% | 2,399 | 1,804 | 27.56% |
| ABBV241018P00187500 | 2024-10-04 3:31PM EDT | 187.50 | 1.10 | 0.99 | 1.10 | +0.07 | +6.80% | 3 | 91 | 25.32% |
| ABBV241018P00190000 | 2024-10-04 3:56PM EDT | 190.00 | 1.66 | 1.58 | 1.70 | +0.01 | +0.61% | 233 | 2,433 | 24.66% |
| ABBV241018P00192500 | 2024-10-04 3:07PM EDT | 192.50 | 2.70 | 2.47 | 2.61 | +0.33 | +13.92% | 113 | 182 | 24.52% |
| ABBV241018P00195000 | 2024-10-04 3:29PM EDT | 195.00 | 3.80 | 3.70 | 3.95 | +0.15 | +4.11% | 40 | 1,366 | 25.46% |
| ABBV241018P00197500 | 2024-10-04 10:44AM EDT | 197.50 | 5.77 | 5.40 | 5.80 | +1.57 | +37.38% | 5 | 70 | 28.17% |
| ABBV241018P00200000 | 2024-10-04 3:20PM EDT | 200.00 | 7.54 | 7.35 | 7.90 | +1.64 | +27.80% | 8 | 202 | 31.41% |
| ABBV241018P00202500 | 2024-10-04 9:34AM EDT | 202.50 | 9.35 | 9.45 | 10.10 | +9.35 | - | 1 | 0 | 34.50% |
| ABBV241018P00205000 | 2024-10-04 9:53AM EDT | 205.00 | 11.24 | 11.85 | 12.40 | +0.84 | +8.08% | 2 | 3 | 37.77% |
| ABBV241018P00207500 | 2024-10-01 11:27AM EDT | 207.50 | 11.30 | 14.20 | 15.00 | 0.00 | - | 1 | 3 | 43.48% |
| ABBV241018P00210000 | 2024-10-02 2:20PM EDT | 210.00 | 14.91 | 16.60 | 17.45 | 0.00 | - | 1 | 813 | 47.53% |
| ABBV241018P00212500 | 2024-09-30 2:40PM EDT | 212.50 | 17.35 | 19.05 | 19.95 | +17.35 | - | - | 11 | 51.88% |
| ABBV241018P00215000 | 2024-10-04 9:53AM EDT | 215.00 | 20.99 | 21.50 | 22.35 | +20.99 | - | 2 | 2 | 54.93% |
| ABBV241018P00220000 | 2024-10-02 2:20PM EDT | 220.00 | 24.78 | 26.30 | 28.60 | +24.78 | - | - | 1 | 63.99% |
© 2024 Yahoo. All rights reserved.