AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:185.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913C00185000 | 2024-08-29 9:53AM EDT | 2024-09-13 | 10.14 | 11.15 | 11.80 | 0.00 | - | 5 | 36 | 44.87% |
| ABBV240920C00185000 | 2024-09-09 11:45AM EDT | 2024-09-20 | 12.15 | 11.75 | 11.90 | +2.58 | +26.96% | 11 | 13,821 | 30.27% |
| ABBV240927C00185000 | 2024-09-06 12:42PM EDT | 2024-09-27 | 10.11 | 11.85 | 12.30 | 0.00 | - | 1 | 29 | 27.82% |
| ABBV241011C00185000 | 2024-09-06 2:05PM EDT | 2024-10-11 | 10.74 | 12.25 | 13.30 | 0.00 | - | 1 | 1 | 27.19% |
| ABBV241018C00185000 | 2024-09-09 11:37AM EDT | 2024-10-18 | 13.18 | 13.20 | 13.50 | +2.08 | +18.74% | 1 | 341 | 25.71% |
| ABBV241115C00185000 | 2024-09-06 11:37AM EDT | 2024-11-15 | 13.55 | 14.90 | 15.55 | 0.00 | - | 95 | 3,147 | 27.14% |
| ABBV250117C00185000 | 2024-09-09 11:46AM EDT | 2025-01-17 | 18.39 | 18.00 | 18.20 | +1.99 | +12.13% | 2 | 3,701 | 25.95% |
| ABBV250221C00185000 | 2024-08-30 11:28AM EDT | 2025-02-21 | 17.52 | 19.30 | 20.00 | 0.00 | - | 1 | 83 | 26.80% |
| ABBV250321C00185000 | 2024-09-06 11:45AM EDT | 2025-03-21 | 18.80 | 19.85 | 20.65 | 0.00 | - | 6 | 1,206 | 26.03% |
| ABBV250620C00185000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 22.43 | 21.55 | 23.60 | -2.04 | -8.34% | 6 | 631 | 26.06% |
| ABBV251219C00185000 | 2024-08-27 3:48PM EDT | 2025-12-19 | 27.30 | 26.75 | 28.45 | 0.00 | - | 1 | 152 | 26.19% |
| ABBV260116C00185000 | 2024-09-06 10:12AM EDT | 2026-01-16 | 27.64 | 28.50 | 28.80 | 0.00 | - | 1 | 132 | 25.85% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913P00185000 | 2024-09-09 10:25AM EDT | 2024-09-13 | 0.14 | 0.09 | 0.16 | -0.18 | -56.25% | 21 | 1,138 | 31.15% |
| ABBV240920P00185000 | 2024-09-09 10:24AM EDT | 2024-09-20 | 0.37 | 0.32 | 0.37 | -0.41 | -52.56% | 14 | 2,781 | 24.46% |
| ABBV240927P00185000 | 2024-09-05 3:26PM EDT | 2024-09-27 | 0.65 | 0.55 | 0.66 | -0.45 | -40.91% | 5 | 39 | 22.93% |
| ABBV241004P00185000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 1.44 | 0.80 | 0.99 | 0.00 | - | 14 | 82 | 22.40% |
| ABBV241011P00185000 | 2024-09-09 10:42AM EDT | 2024-10-11 | 1.20 | 1.10 | 1.19 | +0.06 | +5.26% | 27 | 21 | 21.25% |
| ABBV241018P00185000 | 2024-09-09 10:27AM EDT | 2024-10-18 | 1.78 | 1.60 | 1.71 | -0.53 | -22.94% | 9 | 717 | 22.27% |
| ABBV241025P00185000 | 2024-09-06 3:53PM EDT | 2024-10-25 | 3.10 | 2.11 | 2.34 | 0.00 | - | 1 | 1 | 23.58% |
| ABBV241115P00185000 | 2024-09-09 10:37AM EDT | 2024-11-15 | 3.90 | 3.65 | 3.75 | -0.75 | -16.13% | 7 | 1,727 | 24.81% |
| ABBV250117P00185000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 6.86 | 5.85 | 6.00 | 0.00 | - | 53 | 1,241 | 23.42% |
| ABBV250221P00185000 | 2024-09-05 3:40PM EDT | 2025-02-21 | 8.20 | 7.05 | 7.20 | 0.00 | - | 22 | 140 | 23.34% |
| ABBV250321P00185000 | 2024-09-05 3:59PM EDT | 2025-03-21 | 9.40 | 7.60 | 7.80 | 0.00 | - | 12 | 379 | 22.75% |
| ABBV250620P00185000 | 2024-09-09 11:43AM EDT | 2025-06-20 | 10.55 | 10.40 | 10.60 | -0.85 | -7.46% | 14 | 1,317 | 23.18% |
| ABBV251219P00185000 | 2024-08-09 12:27PM EDT | 2025-12-19 | 18.40 | 15.70 | 16.30 | 0.00 | - | 7 | 8 | 25.00% |
| ABBV260116P00185000 | 2024-09-05 1:20PM EDT | 2026-01-16 | 17.00 | 15.40 | 16.15 | 0.00 | - | 1 | 48 | 24.11% |
© 2024 Yahoo. All rights reserved.