AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250221C00105000 | 2024-07-23 3:51PM EDT | 105.00 | 69.45 | 91.70 | 92.60 | 0.00 | - | - | 0 | 83.62% |
| ABBV250221C00115000 | 2024-10-02 1:44PM EDT | 115.00 | 81.75 | 77.50 | 78.90 | 0.00 | - | - | 0 | 50.00% |
| ABBV250221C00130000 | 2024-10-03 9:44AM EDT | 130.00 | 67.10 | 62.80 | 64.05 | 0.00 | - | - | 1 | 41.16% |
| ABBV250221C00135000 | 2024-10-02 12:28PM EDT | 135.00 | 62.55 | 57.65 | 59.35 | 0.00 | - | 2 | 2 | 40.23% |
| ABBV250221C00140000 | 2024-09-20 11:18AM EDT | 140.00 | 54.55 | 53.15 | 54.45 | 0.00 | - | 4 | 3 | 37.59% |
| ABBV250221C00145000 | 2024-09-30 3:15PM EDT | 145.00 | 52.85 | 47.90 | 50.10 | 0.00 | - | 1 | 2 | 37.99% |
| ABBV250221C00150000 | 2024-10-07 11:56AM EDT | 150.00 | 45.89 | 43.95 | 44.75 | 0.00 | - | 2 | 8 | 32.75% |
| ABBV250221C00155000 | 2024-10-04 12:35PM EDT | 155.00 | 40.60 | 39.35 | 39.90 | 0.00 | - | 2 | 4 | 30.23% |
| ABBV250221C00160000 | 2024-10-07 3:58PM EDT | 160.00 | 35.68 | 34.80 | 35.50 | 0.00 | - | 1 | 17 | 29.48% |
| ABBV250221C00165000 | 2024-10-07 3:58PM EDT | 165.00 | 31.38 | 30.55 | 30.90 | 0.00 | - | 1 | 122 | 27.52% |
| ABBV250221C00170000 | 2024-09-30 10:55AM EDT | 170.00 | 29.98 | 26.50 | 26.85 | 0.00 | - | 1 | 30 | 26.99% |
| ABBV250221C00175000 | 2024-10-07 12:16PM EDT | 175.00 | 23.73 | 22.60 | 22.85 | 0.00 | - | 5 | 92 | 25.98% |
| ABBV250221C00180000 | 2024-10-08 1:23PM EDT | 180.00 | 19.00 | 19.05 | 19.30 | -1.43 | -7.00% | 12 | 117 | 25.53% |
| ABBV250221C00185000 | 2024-09-30 3:59PM EDT | 185.00 | 19.40 | 15.80 | 16.00 | 0.00 | - | 9 | 93 | 24.98% |
| ABBV250221C00190000 | 2024-10-04 12:50PM EDT | 190.00 | 13.85 | 12.85 | 13.05 | 0.00 | - | 2 | 352 | 24.50% |
| ABBV250221C00195000 | 2024-10-08 2:24PM EDT | 195.00 | 10.35 | 10.30 | 10.45 | -1.14 | -9.92% | 2 | 479 | 24.05% |
| ABBV250221C00200000 | 2024-10-08 2:48PM EDT | 200.00 | 8.15 | 8.10 | 8.30 | -1.00 | -10.93% | 3 | 359 | 23.83% |
| ABBV250221C00210000 | 2024-10-07 12:07PM EDT | 210.00 | 4.83 | 4.70 | 4.90 | -0.52 | -9.72% | 12 | 621 | 23.24% |
| ABBV250221C00220000 | 2024-10-08 12:32PM EDT | 220.00 | 2.62 | 2.58 | 2.72 | -1.01 | -27.82% | 2 | 879 | 22.85% |
| ABBV250221C00230000 | 2024-10-03 10:12AM EDT | 230.00 | 2.10 | 1.30 | 1.49 | 0.00 | - | 2 | 180 | 22.86% |
| ABBV250221C00240000 | 2024-10-04 9:33AM EDT | 240.00 | 0.88 | 0.68 | 0.80 | -0.10 | -10.20% | 2 | 428 | 23.00% |
| ABBV250221C00250000 | 2024-09-17 9:30AM EDT | 250.00 | 0.63 | 0.18 | 0.85 | 0.00 | - | 2 | 26 | 26.55% |
| ABBV250221C00260000 | 2024-10-04 2:40PM EDT | 260.00 | 0.25 | 0.07 | 0.75 | 0.00 | - | 2 | 4 | 28.85% |
| ABBV250221C00270000 | 2024-09-17 11:25AM EDT | 270.00 | 0.44 | 0.01 | 0.76 | 0.00 | - | 8 | 12 | 31.74% |
| ABBV250221C00280000 | 2024-09-13 1:46PM EDT | 280.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | - | 0 | 33.23% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250221P00105000 | 2024-10-07 1:45PM EDT | 105.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 50.44% |
| ABBV250221P00110000 | 2024-10-07 1:41PM EDT | 110.00 | 0.30 | 0.07 | 0.55 | 0.00 | - | 2 | 5 | 49.61% |
| ABBV250221P00115000 | 2024-09-16 1:02PM EDT | 115.00 | 0.30 | 0.09 | 0.76 | 0.00 | - | 2 | 2 | 48.98% |
| ABBV250221P00120000 | 2024-09-16 1:03PM EDT | 120.00 | 0.36 | 0.13 | 0.72 | 0.00 | - | - | 1 | 45.04% |
| ABBV250221P00125000 | 2024-08-28 1:14PM EDT | 125.00 | 0.46 | 0.17 | 0.61 | 0.00 | - | 2 | 6 | 40.41% |
| ABBV250221P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.55 | 0.24 | 1.15 | 0.00 | - | 15 | 78 | 42.49% |
| ABBV250221P00135000 | 2024-08-29 3:24PM EDT | 135.00 | 0.86 | 0.32 | 1.05 | 0.00 | - | 1 | 1 | 38.34% |
| ABBV250221P00140000 | 2024-09-30 9:45AM EDT | 140.00 | 0.78 | 0.54 | 0.90 | 0.00 | - | 15 | 42 | 33.95% |
| ABBV250221P00145000 | 2024-10-01 12:30PM EDT | 145.00 | 0.95 | 0.89 | 1.05 | 0.00 | - | 15 | 1,850 | 32.01% |
| ABBV250221P00150000 | 2024-10-08 2:45PM EDT | 150.00 | 1.27 | 1.16 | 1.46 | +0.07 | +5.83% | 5 | 131 | 31.46% |
| ABBV250221P00155000 | 2024-09-19 3:43PM EDT | 155.00 | 1.74 | 1.60 | 1.73 | 0.00 | - | 3 | 76 | 29.66% |
| ABBV250221P00160000 | 2024-10-03 12:28PM EDT | 160.00 | 1.90 | 2.09 | 2.26 | 0.00 | - | 2 | 260 | 28.74% |
| ABBV250221P00165000 | 2024-10-02 3:41PM EDT | 165.00 | 2.47 | 2.75 | 3.10 | 0.00 | - | 1 | 237 | 28.41% |
| ABBV250221P00170000 | 2024-10-04 1:58PM EDT | 170.00 | 3.68 | 3.60 | 3.75 | 0.00 | - | 1 | 476 | 26.86% |
| ABBV250221P00175000 | 2024-10-03 3:21PM EDT | 175.00 | 4.55 | 4.70 | 5.10 | 0.00 | - | 2 | 549 | 26.81% |
| ABBV250221P00180000 | 2024-10-08 12:57PM EDT | 180.00 | 6.25 | 6.15 | 6.30 | +0.25 | +4.17% | 3 | 718 | 25.67% |
| ABBV250221P00185000 | 2024-10-08 12:57PM EDT | 185.00 | 7.95 | 7.85 | 8.05 | 0.00 | - | 4 | 394 | 25.22% |
| ABBV250221P00190000 | 2024-10-08 2:33PM EDT | 190.00 | 10.00 | 9.90 | 10.10 | +0.72 | +7.76% | 3 | 228 | 24.73% |
| ABBV250221P00195000 | 2024-10-04 11:57AM EDT | 195.00 | 12.20 | 12.35 | 12.50 | 0.00 | - | 1 | 598 | 24.28% |
| ABBV250221P00200000 | 2024-10-04 1:53PM EDT | 200.00 | 14.95 | 15.10 | 15.35 | 0.00 | - | 16 | 93 | 24.07% |
| ABBV250221P00210000 | 2024-10-07 1:07PM EDT | 210.00 | 21.25 | 21.15 | 22.15 | 0.00 | - | 1 | 10 | 23.98% |
| ABBV250221P00220000 | 2024-10-04 9:54AM EDT | 220.00 | 27.75 | 29.65 | 30.45 | 0.00 | - | 4 | 9 | 25.18% |
| ABBV250221P00230000 | 2024-08-28 3:35PM EDT | 230.00 | 35.75 | 36.45 | 37.20 | 0.00 | - | 2 | 2 | 15.53% |
| ABBV250221P00240000 | 2024-09-09 11:57AM EDT | 240.00 | 44.85 | 47.55 | 48.95 | 0.00 | - | - | 1 | 28.91% |
| ABBV250221P00280000 | 2024-09-03 3:51PM EDT | 280.00 | 82.20 | 84.55 | 86.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.