AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:160.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00160000 | 2024-10-01 12:10PM EDT | 2024-10-18 | 34.25 | 34.65 | 36.45 | -3.25 | -8.67% | 1 | 14 | 79.30% |
| ABBV241025C00160000 | 2024-09-26 1:58PM EDT | 2024-10-25 | 31.65 | 34.00 | 36.65 | 0.00 | - | - | 1 | 84.03% |
| ABBV241115C00160000 | 2024-10-14 9:35AM EDT | 2024-11-15 | 35.90 | 34.90 | 35.95 | +1.55 | +4.51% | 11 | 413 | 41.19% |
| ABBV241220C00160000 | 2024-10-07 9:32AM EDT | 2024-12-20 | 34.74 | 35.90 | 36.65 | 0.00 | - | 2 | 15 | 35.29% |
| ABBV250117C00160000 | 2024-10-14 11:12AM EDT | 2025-01-17 | 36.70 | 36.60 | 36.95 | +0.17 | +0.47% | 13 | 3,043 | 31.57% |
| ABBV250221C00160000 | 2024-10-11 12:24PM EDT | 2025-02-21 | 36.03 | 36.95 | 37.55 | 0.00 | - | 3 | 20 | 29.86% |
| ABBV250321C00160000 | 2024-10-11 9:56AM EDT | 2025-03-21 | 36.10 | 37.05 | 38.55 | 0.00 | - | 1 | 101 | 30.84% |
| ABBV250516C00160000 | 2024-10-10 3:06PM EDT | 2025-05-16 | 37.40 | 38.25 | 39.45 | 0.00 | - | 5 | 27 | 29.11% |
| ABBV250620C00160000 | 2024-10-09 12:29PM EDT | 2025-06-20 | 37.74 | 38.75 | 39.80 | 0.00 | - | 5 | 165 | 27.88% |
| ABBV250919C00160000 | 2024-10-09 10:14AM EDT | 2025-09-19 | 38.45 | 40.40 | 41.00 | 0.00 | - | 2 | 13 | 26.36% |
| ABBV251219C00160000 | 2024-10-09 10:09AM EDT | 2025-12-19 | 39.85 | 40.90 | 44.15 | 0.00 | - | 2 | 121 | 28.75% |
| ABBV260116C00160000 | 2024-10-09 9:45AM EDT | 2026-01-16 | 43.00 | 42.30 | 43.00 | +2.50 | +6.17% | 1 | 334 | 26.03% |
| ABBV270115C00160000 | 2024-10-10 10:22AM EDT | 2027-01-15 | 47.32 | 47.60 | 48.75 | 0.00 | - | 1 | 100 | 26.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018P00160000 | 2024-10-10 1:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 67.19% |
| ABBV241025P00160000 | 2024-10-01 1:54PM EDT | 2024-10-25 | 0.15 | 0.00 | 0.50 | 0.00 | - | 16 | 17 | 60.06% |
| ABBV241101P00160000 | 2024-10-04 1:38PM EDT | 2024-11-01 | 0.28 | 0.04 | 0.75 | 0.00 | - | 7 | 7 | 52.00% |
| ABBV241108P00160000 | 2024-10-09 2:57PM EDT | 2024-11-08 | 0.46 | 0.13 | 0.55 | 0.00 | - | - | 1 | 47.56% |
| ABBV241115P00160000 | 2024-10-14 10:26AM EDT | 2024-11-15 | 0.40 | 0.38 | 0.45 | -0.06 | -13.04% | 1 | 716 | 40.48% |
| ABBV241122P00160000 | 2024-10-10 3:17PM EDT | 2024-11-22 | 0.67 | 0.26 | 0.53 | 0.00 | - | - | 1 | 38.04% |
| ABBV241220P00160000 | 2024-10-14 10:16AM EDT | 2024-12-20 | 0.75 | 0.50 | 0.95 | -0.10 | -11.76% | 5 | 22 | 33.35% |
| ABBV250117P00160000 | 2024-10-11 2:51PM EDT | 2025-01-17 | 1.21 | 1.02 | 1.21 | 0.00 | - | 3 | 4,729 | 29.85% |
| ABBV250221P00160000 | 2024-10-03 12:28PM EDT | 2025-02-21 | 1.90 | 1.58 | 1.74 | 0.00 | - | 2 | 260 | 28.28% |
| ABBV250321P00160000 | 2024-10-04 2:04PM EDT | 2025-03-21 | 2.64 | 1.91 | 2.06 | 0.00 | - | 1 | 775 | 27.01% |
| ABBV250516P00160000 | 2024-09-24 10:43AM EDT | 2025-05-16 | 3.13 | 2.95 | 3.30 | 0.00 | - | - | 1 | 27.17% |
| ABBV250620P00160000 | 2024-10-10 12:55PM EDT | 2025-06-20 | 3.75 | 3.30 | 3.65 | 0.00 | - | 2 | 945 | 26.14% |
| ABBV250919P00160000 | 2024-10-09 11:49AM EDT | 2025-09-19 | 5.25 | 4.65 | 4.85 | 0.00 | - | 7 | 50 | 24.98% |
| ABBV251219P00160000 | 2024-09-27 2:22PM EDT | 2025-12-19 | 6.75 | 6.15 | 6.85 | 0.00 | - | 5 | 180 | 25.73% |
| ABBV260116P00160000 | 2024-10-10 2:03PM EDT | 2026-01-16 | 7.30 | 6.70 | 6.95 | 0.00 | - | 15 | 859 | 25.10% |
| ABBV270115P00160000 | 2024-09-27 2:22PM EDT | 2027-01-15 | 13.30 | 12.20 | 13.05 | 0.00 | - | 5 | 5 | 25.77% |
© 2024 Yahoo. All rights reserved.