AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00210000 | 2024-09-13 3:22PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.06 | +0.01 | +16.67% | 21 | 1,144 | 27.74% |
| ABBV240927C00210000 | 2024-09-13 11:56AM EDT | 2024-09-27 | 0.09 | 0.09 | 0.22 | -0.06 | -40.00% | 1 | 88 | 24.71% |
| ABBV241004C00210000 | 2024-09-12 10:59AM EDT | 2024-10-04 | 0.22 | 0.19 | 0.34 | 0.00 | - | 22 | 58 | 22.22% |
| ABBV241011C00210000 | 2024-09-13 1:18PM EDT | 2024-10-11 | 0.36 | 0.31 | 0.55 | -0.14 | -28.00% | 10 | 55 | 21.68% |
| ABBV241018C00210000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.51 | 0.52 | 0.57 | -0.14 | -21.54% | 779 | 2,003 | 19.58% |
| ABBV241025C00210000 | 2024-09-12 9:36AM EDT | 2024-10-25 | 0.93 | 0.72 | 1.15 | +0.01 | +1.09% | 1 | 12 | 22.02% |
| ABBV241115C00210000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 2.37 | 2.26 | 2.41 | -0.11 | -4.44% | 33 | 1,743 | 23.68% |
| ABBV250117C00210000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.70 | -0.05 | -1.05% | 67 | 5,493 | 22.84% |
| ABBV250221C00210000 | 2024-09-12 3:40PM EDT | 2025-02-21 | 6.10 | 5.25 | 7.00 | 0.00 | - | 25 | 482 | 25.15% |
| ABBV250321C00210000 | 2024-09-13 2:53PM EDT | 2025-03-21 | 6.85 | 6.80 | 7.00 | -0.25 | -3.52% | 20 | 1,525 | 23.21% |
| ABBV250620C00210000 | 2024-09-13 1:25PM EDT | 2025-06-20 | 9.50 | 9.50 | 9.85 | -0.30 | -3.06% | 26 | 1,372 | 23.50% |
| ABBV251219C00210000 | 2024-09-12 2:00PM EDT | 2025-12-19 | 15.05 | 12.80 | 14.85 | 0.00 | - | 5 | 115 | 24.16% |
| ABBV260116C00210000 | 2024-09-13 11:41AM EDT | 2026-01-16 | 14.90 | 14.85 | 15.35 | -0.15 | -1.00% | 32 | 2,194 | 24.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00210000 | 2024-09-10 12:22PM EDT | 2024-09-20 | 15.95 | 14.60 | 16.20 | 0.00 | - | 9 | 2 | 40.23% |
| ABBV240927P00210000 | 2024-09-06 9:36AM EDT | 2024-09-27 | 15.50 | 15.45 | 16.20 | 0.00 | - | 1 | 0 | 28.47% |
| ABBV241011P00210000 | 2024-09-05 10:27AM EDT | 2024-10-11 | 14.90 | 15.50 | 16.55 | 0.00 | - | - | 1 | 23.73% |
| ABBV241018P00210000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 16.67 | 16.65 | 17.10 | -2.26 | -11.94% | 751 | 62 | 25.22% |
| ABBV241115P00210000 | 2024-09-12 9:44AM EDT | 2024-11-15 | 20.00 | 17.90 | 18.45 | 0.00 | - | 5 | 5 | 24.71% |
| ABBV250117P00210000 | 2024-09-09 3:32PM EDT | 2025-01-17 | 18.05 | 19.40 | 19.90 | 0.00 | - | 1 | 10 | 21.36% |
| ABBV250221P00210000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 20.85 | 20.50 | 20.95 | 0.00 | - | 9 | 9 | 21.24% |
| ABBV250321P00210000 | 2024-09-09 12:42PM EDT | 2025-03-21 | 19.70 | 20.90 | 22.60 | 0.00 | - | 5 | 6 | 22.86% |
| ABBV250620P00210000 | 2024-09-06 3:56PM EDT | 2025-06-20 | 24.50 | 23.40 | 25.20 | 0.00 | - | 11 | 69 | 22.85% |
| ABBV251219P00210000 | 2024-09-03 10:52AM EDT | 2025-12-19 | 25.00 | 27.65 | 28.55 | 0.00 | - | 92 | 106 | 21.75% |
| ABBV260116P00210000 | 2024-09-06 9:48AM EDT | 2026-01-16 | 28.64 | 26.80 | 29.65 | 0.00 | - | 12 | 30 | 22.37% |
© 2024 Yahoo. All rights reserved.