AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Calls
15 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 0.00 | - | - | 22 | 70.00 | 0.06 | 0.00 | - | 41 | 13 |
| 79.79 | 0.00 | - | 1 | 0 | 75.00 | 0.03 | 0.00 | - | 1 | 38 |
| 72.45 | 0.00 | - | - | 2 | 80.00 | 0.05 | 0.00 | - | 400 | 122 |
| 55.75 | 0.00 | - | 3 | 0 | 85.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 90.00 | 0.07 | 0.00 | - | 61 | 0 |
| 57.90 | 0.00 | - | - | 1 | 95.00 | 0.06 | 0.00 | - | 1 | 64 |
| 45.00 | 0.00 | - | 1 | 6 | 100.00 | 0.04 | 0.00 | - | 101 | 93 |
| 47.25 | 0.00 | - | 2 | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 0 |
| 45.82 | 0.00 | - | 4 | 38 | 110.00 | 0.08 | 0.00 | - | 10 | 320 |
| 23.65 | 0.00 | - | 2 | 16 | 115.00 | 0.02 | 0.00 | - | 20 | 0 |
| 35.00 | 0.00 | - | 3 | 3 | 120.00 | 0.03 | 0.00 | - | 3 | 0 |
| 18.72 | 0.00 | - | 34 | 0 | 125.00 | 0.05 | 0.00 | - | 3 | 0 |
| 24.25 | 0.00 | - | 1 | 0 | 127.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 128.00 | 0.08 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 129.00 | 0.30 | 0.00 | - | - | 0 |
| 26.15 | 0.00 | - | 8 | 0 | 130.00 | 0.07 | 0.00 | - | 13 | 9,037 |
| 24.70 | 0.00 | - | 3 | 9 | 131.00 | 0.15 | 0.00 | - | 6 | 206 |
| - | - | - | - | - | 132.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 0.22 | 0.00 | - | 10 | 0 |
| 18.28 | 0.00 | - | 9 | 10 | 134.00 | 0.12 | 0.00 | - | 8 | 36 |
| 19.80 | 0.00 | - | 15 | 1,018 | 135.00 | 0.13 | 0.00 | - | 24 | 5,772 |
| 20.20 | 0.00 | - | 1 | 0 | 136.00 | 0.21 | 0.00 | - | 1 | 70 |
| 15.70 | 0.00 | - | 15 | 21 | 137.00 | 0.27 | 0.00 | - | 4 | 558 |
| 17.75 | 0.00 | - | 1 | 0 | 138.00 | 0.20 | 0.00 | - | 3 | 0 |
| 16.90 | 0.00 | - | 2 | 0 | 139.00 | 0.22 | 0.00 | - | 5 | 63 |
| 15.71 | 0.00 | - | 9 | 0 | 140.00 | 0.33 | 0.00 | - | 56 | 0 |
| 14.95 | 0.00 | - | 2 | 0 | 141.00 | 0.30 | 0.00 | - | 3 | 0 |
| 10.70 | 0.00 | - | 3 | 0 | 142.00 | 0.38 | 0.00 | - | 4 | 0 |
| 12.40 | 0.00 | - | 3 | 0 | 143.00 | 0.47 | 0.00 | - | 3 | 39 |
| 12.40 | 0.00 | - | 5 | 488 | 144.00 | 0.70 | 0.00 | - | 10 | 305 |
| 10.55 | 0.00 | - | 15 | 0 | 145.00 | 0.86 | 0.00 | - | 88 | 1,765 |
| 10.81 | 0.00 | - | 38 | 0 | 146.00 | 0.97 | 0.00 | - | 11 | 0 |
| 9.65 | 0.00 | - | 2 | 213 | 147.00 | 1.23 | 0.00 | - | 19 | 98 |
| 8.85 | 0.00 | - | 18 | 0 | 148.00 | 1.46 | 0.00 | - | 89 | 0 |
| 7.20 | 0.00 | - | 3 | 175 | 149.00 | 1.75 | 0.00 | - | 21 | 0 |
| 6.10 | 0.00 | - | 257 | 5,736 | 150.00 | 2.09 | 0.00 | - | 167 | 0 |
| 4.35 | 0.00 | - | 377 | 0 | 152.50 | 3.10 | 0.00 | - | 695 | 674 |
| 2.60 | 0.00 | - | 447 | 19,694 | 155.00 | 4.10 | 0.00 | - | 196 | 0 |
| 1.55 | 0.00 | - | 585 | 1,309 | 157.50 | 5.90 | 0.00 | - | 17 | 0 |
| 0.91 | 0.00 | - | 815 | 0 | 160.00 | 6.25 | 0.00 | - | 16 | 827 |
| 0.49 | 0.00 | - | 459 | 0 | 162.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 488 | 3,566 | 165.00 | 11.15 | 0.00 | - | 10 | 173 |
| 0.08 | 0.00 | - | 72 | 6,421 | 170.00 | 17.10 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 38 | 0 | 175.00 | 21.00 | 0.00 | - | 1 | 11 |
| 0.02 | 0.00 | - | 3 | 1,852 | 180.00 | 32.00 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 127 | 388 | 185.00 | 35.60 | 0.00 | - | 2 | 8 |
| 0.02 | 0.00 | - | 5 | 467 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 195.00 | 40.15 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 59 | 0 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 160 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 15 | 220.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
