AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.22 | -3.08 | -3.27% | 2 | 10 | 42.50 | 0.53 | 0.00 | - | 2 | 464 |
| 92.01 | 0.00 | - | 95 | 0 | 45.00 | 0.56 | 0.00 | - | 15 | 1,323 |
| 89.52 | 0.00 | - | 7 | 8 | 47.50 | 0.55 | 0.00 | - | 5 | 50 |
| 86.05 | 0.00 | - | 820 | 11 | 50.00 | 0.55 | 0.00 | - | 2 | 1,017 |
| 79.41 | 0.00 | - | 19 | 40 | 55.00 | 0.77 | 0.00 | - | 2 | 283 |
| 74.99 | 0.00 | - | 1 | 167 | 60.00 | 0.80 | 0.00 | - | 1 | 1,305 |
| 69.60 | 0.00 | - | 3 | 37 | 65.00 | 1.13 | 0.00 | - | 5 | 1,539 |
| 64.46 | 0.00 | - | 2 | 32 | 70.00 | 1.10 | 0.00 | - | 1 | 2,418 |
| 64.50 | 0.00 | - | 57 | 57 | 72.50 | 1.50 | -0.10 | -6.25% | 5 | 375 |
| 57.30 | -4.70 | -7.58% | 4 | 41 | 75.00 | 1.62 | +0.15 | +10.20% | 1 | 998 |
| 59.95 | 0.00 | - | 29 | 87 | 77.50 | 1.40 | 0.00 | - | 2 | 252 |
| 54.09 | -3.67 | -6.35% | 1 | 290 | 80.00 | 2.10 | +0.20 | +10.53% | 1 | 1,232 |
| 52.25 | 0.00 | - | 2 | 31 | 82.50 | 1.85 | 0.00 | - | 1 | 747 |
| 50.05 | 0.00 | - | 86 | 159 | 85.00 | 2.50 | +0.19 | +8.23% | 20 | 2,995 |
| 48.00 | 0.00 | - | 19 | 28 | 87.50 | 2.18 | 0.00 | - | 3 | 856 |
| 43.00 | -1.75 | -3.91% | 10 | 348 | 90.00 | 2.45 | 0.00 | - | 25 | 2,372 |
| 42.53 | 0.00 | - | 8 | 11 | 92.50 | 2.76 | 0.00 | - | 7 | 1,189 |
| 40.31 | 0.00 | - | 1 | 130 | 95.00 | 3.47 | 0.00 | - | 9 | 2,163 |
| 41.04 | 0.00 | - | 1 | 412 | 97.50 | 3.70 | 0.00 | - | 5 | 2,056 |
| 34.00 | -2.00 | -5.56% | 20 | 1,223 | 100.00 | 4.45 | +0.33 | +8.01% | 21 | 3,344 |
| 31.35 | -1.74 | -5.26% | 24 | 613 | 105.00 | 5.35 | -0.05 | -0.93% | 31 | 5,795 |
| 25.98 | -1.60 | -5.80% | 32 | 2,021 | 110.00 | 6.90 | +0.50 | +7.81% | 13 | 2,287 |
| 22.20 | -1.60 | -6.72% | 19 | 3,055 | 115.00 | 8.28 | +0.33 | +4.15% | 3 | 1,459 |
| 20.10 | -0.65 | -3.13% | 3 | 3,039 | 120.00 | 10.25 | +0.80 | +8.47% | 62 | 2,556 |
| 17.00 | +0.65 | +3.98% | 11 | 1,111 | 125.00 | 12.45 | +0.90 | +7.79% | 212 | 2,435 |
| 13.22 | -0.43 | -3.15% | 107 | 3,908 | 130.00 | 14.75 | +0.75 | +5.36% | 87 | 1,205 |
| 11.15 | -0.95 | -7.85% | 82 | 3,012 | 135.00 | 17.50 | +1.50 | +9.38% | 11 | 681 |
| 9.10 | -0.30 | -3.19% | 74 | 2,388 | 140.00 | 20.40 | +2.30 | +12.71% | 2 | 2,288 |
| 7.45 | -0.68 | -8.36% | 10 | 1,050 | 145.00 | 21.30 | 0.00 | - | 14 | 87 |
| 6.12 | -0.33 | -5.12% | 267 | 4,388 | 150.00 | 24.55 | 0.00 | - | 16 | 106 |
| 4.90 | -0.60 | -10.91% | 3 | 737 | 155.00 | 28.25 | 0.00 | - | 20 | 123 |
| 4.25 | -0.20 | -4.49% | 26 | 914 | 160.00 | 52.00 | 0.00 | - | 1 | 12 |
| 3.40 | +0.05 | +1.49% | 1 | 842 | 165.00 | 36.35 | 0.00 | - | 28 | 28 |
| 2.25 | -0.20 | -8.16% | 104 | 878 | 170.00 | 40.70 | 0.00 | - | 1 | 39 |
| 2.15 | 0.00 | - | 2 | 313 | 175.00 | 51.30 | 0.00 | - | 42 | 43 |
| 1.75 | 0.00 | - | 49 | 115 | 180.00 | 65.00 | 0.00 | - | 1 | 2 |
| 1.35 | 0.00 | - | 2 | 34 | 185.00 | 54.10 | 0.00 | - | - | - |
| 1.20 | -0.25 | -17.24% | 1 | 57 | 190.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 49 | 195.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 13 | 14 | 200.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
