© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceAbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241025C00150000 | 2024-10-15 9:42AM EDT | 150.00 | 44.45 | 42.40 | 43.90 | -1.65 | -3.58% | 3 | 2 | 101.56% |
| ABBV241025C00160000 | 2024-10-14 3:39PM EDT | 160.00 | 36.10 | 32.65 | 35.35 | 0.00 | - | 2 | 1 | 94.82% |
| ABBV241025C00165000 | 2024-10-14 1:52PM EDT | 165.00 | 30.65 | 27.60 | 29.40 | 0.00 | - | 5 | 0 | 75.78% |
| ABBV241025C00170000 | 2024-10-14 3:39PM EDT | 170.00 | 26.10 | 23.30 | 23.70 | 0.00 | - | 2 | 1 | 64.84% |
| ABBV241025C00175000 | 2024-10-14 2:00PM EDT | 175.00 | 21.40 | 17.70 | 19.05 | 0.00 | - | 40 | 5 | 52.20% |
| ABBV241025C00180000 | 2024-10-14 3:32PM EDT | 180.00 | 16.05 | 12.90 | 13.85 | 0.00 | - | 8 | 3 | 46.46% |
| ABBV241025C00185000 | 2024-10-14 2:31PM EDT | 185.00 | 10.95 | 8.45 | 8.70 | 0.00 | - | 181 | 6 | 32.74% |
| ABBV241025C00187500 | 2024-10-11 12:00PM EDT | 187.50 | 7.05 | 6.60 | 6.85 | 0.00 | - | - | 2 | 31.81% |
| ABBV241025C00190000 | 2024-10-14 3:29PM EDT | 190.00 | 5.50 | 4.40 | 4.80 | -0.58 | -9.54% | 1 | 5 | 27.81% |
| ABBV241025C00192500 | 2024-10-15 12:19PM EDT | 192.50 | 3.10 | 3.00 | 3.10 | -0.74 | -19.27% | 9 | 69 | 24.90% |
| ABBV241025C00195000 | 2024-10-15 12:22PM EDT | 195.00 | 1.83 | 1.61 | 1.69 | -0.51 | -21.79% | 71 | 347 | 21.85% |
| ABBV241025C00197500 | 2024-10-15 12:18PM EDT | 197.50 | 0.90 | 0.80 | 0.89 | -0.40 | -30.77% | 51 | 276 | 20.85% |
| ABBV241025C00200000 | 2024-10-15 12:31PM EDT | 200.00 | 0.40 | 0.40 | 0.43 | -0.35 | -35.71% | 137 | 2,173 | 20.31% |
| ABBV241025C00202500 | 2024-10-15 10:17AM EDT | 202.50 | 0.46 | 0.14 | 0.20 | +0.16 | +53.33% | 5 | 70 | 20.22% |
| ABBV241025C00205000 | 2024-10-15 11:51AM EDT | 205.00 | 0.10 | 0.08 | 0.14 | -0.08 | -44.44% | 64 | 255 | 22.12% |
| ABBV241025C00207500 | 2024-10-14 3:49PM EDT | 207.50 | 0.09 | 0.01 | 0.49 | 0.00 | - | 11 | 16 | 33.40% |
| ABBV241025C00210000 | 2024-10-14 3:54PM EDT | 210.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 22 | 352 | 26.86% |
| ABBV241025C00215000 | 2024-10-14 1:29PM EDT | 215.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 17 | 37.11% |
| ABBV241025C00220000 | 2024-10-14 10:24AM EDT | 220.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 1 | 23 | 48.24% |
| ABBV241025C00225000 | 2024-09-30 3:23PM EDT | 225.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 1 | 54.39% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241025P00135000 | 2024-10-15 11:15AM EDT | 135.00 | 0.01 | 0.00 | 0.64 | -0.17 | -94.44% | 21 | 21 | 106.35% |
| ABBV241025P00150000 | 2024-10-01 1:55PM EDT | 150.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | - | 8 | 73.14% |
| ABBV241025P00155000 | 2024-10-01 1:54PM EDT | 155.00 | 0.87 | 0.00 | 0.46 | 0.00 | - | - | 8 | 65.72% |
| ABBV241025P00160000 | 2024-10-01 1:54PM EDT | 160.00 | 0.15 | 0.00 | 0.49 | 0.00 | - | 16 | 17 | 58.11% |
| ABBV241025P00165000 | 2024-10-10 3:10PM EDT | 165.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 16 | 32 | 41.41% |
| ABBV241025P00167500 | 2024-10-10 3:10PM EDT | 167.50 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 16 | 53.76% |
| ABBV241025P00170000 | 2024-10-14 1:40PM EDT | 170.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 8 | 45 | 49.85% |
| ABBV241025P00172500 | 2024-10-14 2:01PM EDT | 172.50 | 0.04 | 0.02 | 0.11 | 0.00 | - | 34 | 42 | 32.42% |
| ABBV241025P00175000 | 2024-10-15 11:48AM EDT | 175.00 | 0.09 | 0.07 | 0.17 | -0.10 | -52.63% | 16 | 92 | 31.06% |
| ABBV241025P00177500 | 2024-10-14 3:59PM EDT | 177.50 | 0.11 | 0.01 | 0.67 | 0.00 | - | 1 | 2 | 37.67% |
| ABBV241025P00180000 | 2024-10-15 11:47AM EDT | 180.00 | 0.15 | 0.05 | 0.22 | -0.01 | -6.25% | 5 | 218 | 24.51% |
| ABBV241025P00182500 | 2024-10-15 11:54AM EDT | 182.50 | 0.24 | 0.24 | 0.31 | 0.00 | - | 2 | 200 | 22.17% |
| ABBV241025P00185000 | 2024-10-15 11:34AM EDT | 185.00 | 0.33 | 0.40 | 0.45 | +0.05 | +17.86% | 10 | 3,294 | 19.75% |
| ABBV241025P00187500 | 2024-10-15 10:28AM EDT | 187.50 | 0.51 | 0.66 | 0.78 | -0.02 | -3.77% | 30 | 504 | 18.29% |
| ABBV241025P00190000 | 2024-10-15 11:49AM EDT | 190.00 | 1.15 | 1.25 | 1.33 | +0.10 | +9.52% | 51 | 205 | 16.70% |
| ABBV241025P00192500 | 2024-10-15 12:08PM EDT | 192.50 | 2.00 | 2.02 | 2.07 | +0.45 | +29.03% | 17 | 55 | 13.83% |
| ABBV241025P00195000 | 2024-10-15 11:30AM EDT | 195.00 | 2.49 | 3.45 | 3.60 | -0.10 | -3.86% | 8 | 129 | 13.06% |
| ABBV241025P00197500 | 2024-10-08 12:06PM EDT | 197.50 | 6.95 | 5.10 | 5.35 | 0.00 | - | - | 2 | 0.00% |
| ABBV241025P00200000 | 2024-10-14 1:53PM EDT | 200.00 | 6.45 | 7.00 | 7.95 | 0.00 | - | 101 | 156 | 9.96% |
| ABBV241025P00205000 | 2024-10-04 9:56AM EDT | 205.00 | 11.55 | 11.55 | 11.90 | 0.00 | - | 8 | 4 | 0.00% |
| ABBV241025P00215000 | 2024-09-10 12:22PM EDT | 215.00 | 21.00 | 21.60 | 22.45 | 0.00 | - | - | 0 | 0.00% |
| ABBV241025P00240000 | 2024-09-10 12:22PM EDT | 240.00 | 43.50 | 46.05 | 48.35 | 0.00 | - | - | 0 | 72.36% |