AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.71 | 0.00 | - | 64 | 0 | 42.50 | 0.12 | 0.00 | - | 117 | 762 |
| 101.45 | 0.00 | - | 1 | 1 | 45.00 | 0.14 | 0.00 | - | 60 | 1,436 |
| 120.23 | 0.00 | - | 11 | 8 | 47.50 | 0.15 | 0.00 | - | 60 | 70 |
| 91.50 | 0.00 | - | 1 | 11 | 50.00 | 0.17 | 0.00 | - | 60 | 1,732 |
| 112.20 | 0.00 | - | 730 | 0 | 55.00 | 0.24 | 0.00 | - | 60 | 283 |
| 86.84 | 0.00 | - | 4 | 54 | 60.00 | 0.25 | 0.00 | - | 19 | 1,351 |
| 93.99 | 0.00 | - | 68 | 48 | 65.00 | 0.50 | 0.00 | - | 1 | 1,538 |
| 85.10 | 0.00 | - | 1 | 94 | 70.00 | 0.39 | 0.00 | - | 5 | 2,306 |
| 85.80 | 0.00 | - | 57 | 0 | 72.50 | 0.43 | 0.00 | - | 2 | 410 |
| 71.95 | 0.00 | - | 3 | 28 | 75.00 | 0.50 | 0.00 | - | 3 | 4,798 |
| 69.63 | 0.00 | - | 1 | 7 | 77.50 | 0.51 | 0.00 | - | 18 | 277 |
| 73.00 | 0.00 | - | 1 | 84 | 80.00 | 0.48 | +0.08 | +20.00% | 3 | 1,461 |
| 76.94 | 0.00 | - | 10 | 29 | 82.50 | 0.42 | 0.00 | - | 5 | 743 |
| 70.00 | 0.00 | - | 1 | 84 | 85.00 | 0.67 | 0.00 | - | 1 | 2,815 |
| 56.00 | 0.00 | - | 1 | 12 | 87.50 | 0.54 | 0.00 | - | 5 | 895 |
| 64.00 | 0.00 | - | 5 | 92 | 90.00 | 0.58 | 0.00 | - | 21 | 2,294 |
| 75.69 | 0.00 | - | 58 | 0 | 92.50 | 0.65 | 0.00 | - | 9 | 1,271 |
| 57.00 | 0.00 | - | 1 | 76 | 95.00 | 0.82 | 0.00 | - | 1 | 2,331 |
| 53.10 | 0.00 | - | 1 | 225 | 97.50 | 1.00 | +0.16 | +19.05% | 3 | 2,053 |
| 55.90 | 0.00 | - | 1 | 616 | 100.00 | 1.15 | +0.09 | +8.49% | 25 | 3,937 |
| 47.40 | 0.00 | - | 1 | 342 | 105.00 | 1.37 | +0.14 | +11.38% | 4 | 4,110 |
| 43.90 | 0.00 | - | 2 | 1,432 | 110.00 | 1.83 | +0.03 | +1.67% | 8 | 4,217 |
| 39.76 | 0.00 | - | 5 | 2,655 | 115.00 | 2.38 | +0.17 | +7.69% | 1 | 3,972 |
| 33.50 | 0.00 | - | 1 | 2,671 | 120.00 | 3.05 | 0.00 | - | 5 | 5,109 |
| 29.86 | +0.06 | +0.20% | 3 | 886 | 125.00 | 3.61 | 0.00 | - | 8 | 4,032 |
| 27.15 | 0.00 | - | 1 | 3,546 | 130.00 | 4.85 | +0.14 | +2.97% | 1 | 1,954 |
| 24.25 | 0.00 | - | 6 | 3,933 | 135.00 | 5.80 | 0.00 | - | 59 | 3,120 |
| 19.70 | +0.70 | +3.68% | 1 | 3,733 | 140.00 | 7.86 | +0.16 | +2.08% | 1 | 4,546 |
| 15.00 | -1.50 | -9.09% | 1 | 3,562 | 145.00 | 9.25 | +0.25 | +2.78% | 1 | 1,910 |
| 13.19 | +0.03 | +0.23% | 14 | 7,788 | 150.00 | 11.13 | +0.08 | +0.72% | 2 | 2,038 |
| 10.09 | -0.51 | -4.81% | 1 | 1,407 | 155.00 | 13.56 | -0.49 | -3.49% | 1 | 520 |
| 8.50 | -0.50 | -5.56% | 38 | 4,374 | 160.00 | 16.49 | -0.34 | -2.02% | 10 | 444 |
| 6.84 | 0.00 | - | 13 | 4,542 | 165.00 | 20.00 | +0.55 | +2.83% | 2 | 410 |
| 4.66 | -0.49 | -9.51% | 46 | 2,667 | 170.00 | 22.05 | 0.00 | - | 1 | 1,227 |
| 3.30 | -0.55 | -14.29% | 1 | 2,229 | 175.00 | 39.35 | 0.00 | - | 21 | 413 |
| 2.80 | +0.07 | +2.56% | 50 | 2,691 | 180.00 | 41.91 | 0.00 | - | 2 | 13 |
| 2.46 | 0.00 | - | 1 | 1,724 | 185.00 | 35.60 | 0.00 | - | 1 | 52 |
| 1.70 | +0.20 | +13.33% | 10 | 1,592 | 190.00 | 38.85 | 0.00 | - | 27 | 24 |
| 1.25 | +0.02 | +1.63% | 17 | 924 | 195.00 | 53.47 | 0.00 | - | 2 | 1 |
| 0.80 | 0.00 | - | 2 | 1,858 | 200.00 | 52.50 | 0.00 | - | 1 | 14 |
| 0.51 | 0.00 | - | 2 | 321 | 210.00 | - | - | - | - | - |
| 0.28 | -0.02 | -6.67% | 2 | 50 | 220.00 | 54.78 | 0.00 | - | - | 1 |
| 0.15 | -0.02 | -11.76% | 4 | 60 | 230.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 101 | 240.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
