AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-09-18 2:51PM EDT | 55.00 | 98.80 | 94.35 | 95.30 | 0.00 | - | 2 | 12 | 90.72% |
| ABBV240119C00060000 | 2023-07-12 3:46PM EDT | 60.00 | 75.05 | 91.50 | 94.15 | 0.00 | - | 4 | 0 | 126.66% |
| ABBV240119C00065000 | 2023-07-13 9:37AM EDT | 65.00 | 69.75 | 86.55 | 89.20 | 0.00 | - | 45 | 45 | 117.53% |
| ABBV240119C00070000 | 2023-09-25 11:16AM EDT | 70.00 | 83.30 | 79.65 | 80.15 | 0.00 | - | 2 | 104 | 65.43% |
| ABBV240119C00075000 | 2023-07-20 12:16PM EDT | 75.00 | 67.30 | 73.70 | 77.70 | 0.00 | - | 1 | 5 | 73.51% |
| ABBV240119C00080000 | 2023-09-20 10:44AM EDT | 80.00 | 74.54 | 69.85 | 70.20 | 0.00 | - | 1 | 1 | 56.54% |
| ABBV240119C00085000 | 2023-04-12 1:48PM EDT | 85.00 | 77.90 | 62.50 | 63.60 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV240119C00090000 | 2023-08-23 11:44AM EDT | 90.00 | 57.50 | 62.70 | 63.45 | 0.00 | - | 1 | 19 | 79.88% |
| ABBV240119C00095000 | 2023-08-31 10:29AM EDT | 95.00 | 54.00 | 54.75 | 55.35 | 0.00 | - | 4 | 24 | 45.80% |
| ABBV240119C00097500 | 2023-06-20 2:25PM EDT | 97.50 | 42.15 | 45.85 | 46.65 | 0.00 | - | 45 | 153 | 0.00% |
| ABBV240119C00100000 | 2023-08-31 2:19PM EDT | 100.00 | 48.50 | 49.95 | 50.65 | 0.00 | - | 1 | 164 | 45.83% |
| ABBV240119C00105000 | 2023-09-11 2:25PM EDT | 105.00 | 44.43 | 45.00 | 45.45 | 0.00 | - | 2 | 1,198 | 38.60% |
| ABBV240119C00110000 | 2023-09-27 10:16AM EDT | 110.00 | 43.75 | 40.25 | 40.70 | 0.00 | - | 6 | 3,761 | 37.29% |
| ABBV240119C00115000 | 2023-09-29 9:33AM EDT | 115.00 | 36.87 | 35.35 | 35.85 | -2.39 | -6.09% | 1 | 780 | 34.34% |
| ABBV240119C00120000 | 2023-09-21 9:31AM EDT | 120.00 | 33.15 | 30.75 | 31.05 | 0.00 | - | 2 | 419 | 31.53% |
| ABBV240119C00125000 | 2023-09-20 3:13PM EDT | 125.00 | 30.04 | 26.10 | 26.40 | 0.00 | - | 3 | 765 | 29.35% |
| ABBV240119C00130000 | 2023-09-29 9:46AM EDT | 130.00 | 22.10 | 21.65 | 21.90 | -4.24 | -16.10% | 1 | 665 | 27.36% |
| ABBV240119C00135000 | 2023-09-26 10:33AM EDT | 135.00 | 20.70 | 17.40 | 17.60 | 0.00 | - | 1 | 876 | 25.48% |
| ABBV240119C00140000 | 2023-09-29 9:33AM EDT | 140.00 | 14.05 | 13.40 | 13.60 | -0.78 | -5.26% | 3 | 11,139 | 23.79% |
| ABBV240119C00145000 | 2023-09-29 11:49AM EDT | 145.00 | 10.00 | 10.00 | 10.15 | -1.00 | -9.09% | 12 | 3,634 | 22.75% |
| ABBV240119C00150000 | 2023-09-29 10:44AM EDT | 150.00 | 7.55 | 6.90 | 7.05 | -0.65 | -7.93% | 10 | 7,446 | 21.33% |
| ABBV240119C00155000 | 2023-09-29 11:10AM EDT | 155.00 | 4.90 | 4.55 | 4.60 | -0.75 | -13.27% | 22 | 11,068 | 20.25% |
| ABBV240119C00160000 | 2023-09-29 9:50AM EDT | 160.00 | 2.91 | 2.77 | 2.82 | -0.69 | -19.17% | 57 | 6,920 | 19.46% |
| ABBV240119C00165000 | 2023-09-29 9:51AM EDT | 165.00 | 1.86 | 1.62 | 1.66 | -0.29 | -13.49% | 64 | 8,952 | 19.06% |
| ABBV240119C00170000 | 2023-09-29 11:50AM EDT | 170.00 | 0.90 | 0.87 | 0.92 | -0.28 | -23.73% | 2 | 11,484 | 18.74% |
| ABBV240119C00175000 | 2023-09-28 1:46PM EDT | 175.00 | 0.64 | 0.46 | 0.50 | 0.00 | - | 2 | 9,199 | 18.63% |
| ABBV240119C00180000 | 2023-09-27 12:50PM EDT | 180.00 | 0.35 | 0.24 | 0.31 | 0.00 | - | 1 | 4,683 | 19.19% |
| ABBV240119C00185000 | 2023-09-29 9:35AM EDT | 185.00 | 0.19 | 0.09 | 0.24 | -0.03 | -13.64% | 2 | 3,481 | 20.46% |
| ABBV240119C00190000 | 2023-09-26 11:23AM EDT | 190.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 63 | 4,374 | 23.29% |
| ABBV240119C00195000 | 2023-09-26 11:26AM EDT | 195.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 3,433 | 28.00% |
| ABBV240119C00200000 | 2023-09-27 9:53AM EDT | 200.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 1,559 | 24.61% |
| ABBV240119C00210000 | 2023-09-26 11:22AM EDT | 210.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 1 | 389 | 29.44% |
| ABBV240119C00220000 | 2023-09-07 11:06AM EDT | 220.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 708 | 31.49% |
| ABBV240119C00230000 | 2023-06-26 9:32AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 525 | 12.50% |
| ABBV240119C00240000 | 2023-08-10 3:50PM EDT | 240.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 5 | 190 | 39.50% |
| ABBV240119C00250000 | 2023-08-10 3:50PM EDT | 250.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 510 | 34.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-09-27 2:37PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 255 | 65.63% |
| ABBV240119P00060000 | 2023-08-02 11:27AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 82.81% |
| ABBV240119P00065000 | 2023-09-06 12:28PM EDT | 65.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 5 | 79 | 63.97% |
| ABBV240119P00070000 | 2023-09-27 9:53AM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 604 | 58.30% |
| ABBV240119P00075000 | 2023-09-11 11:35AM EDT | 75.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 287 | 52.05% |
| ABBV240119P00080000 | 2023-09-19 11:06AM EDT | 80.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 2 | 1,295 | 51.66% |
| ABBV240119P00085000 | 2023-09-13 11:44AM EDT | 85.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 2 | 2,242 | 47.56% |
| ABBV240119P00090000 | 2023-09-14 9:35AM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 176 | 44.29% |
| ABBV240119P00095000 | 2023-09-28 10:30AM EDT | 95.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,574 | 40.14% |
| ABBV240119P00097500 | 2023-09-27 11:26AM EDT | 97.50 | 0.18 | 0.06 | 0.26 | 0.00 | - | 2 | 1,835 | 39.70% |
| ABBV240119P00100000 | 2023-09-21 10:47AM EDT | 100.00 | 0.17 | 0.07 | 0.38 | 0.00 | - | 5 | 1,347 | 40.21% |
| ABBV240119P00105000 | 2023-09-29 10:01AM EDT | 105.00 | 0.30 | 0.15 | 0.39 | -0.06 | -16.67% | 2 | 2,843 | 36.21% |
| ABBV240119P00110000 | 2023-09-27 12:13PM EDT | 110.00 | 0.74 | 0.12 | 0.54 | 0.00 | - | 1 | 1,285 | 34.33% |
| ABBV240119P00115000 | 2023-09-27 11:28AM EDT | 115.00 | 0.42 | 0.29 | 0.66 | 0.00 | - | 2 | 2,110 | 31.57% |
| ABBV240119P00120000 | 2023-09-28 3:30PM EDT | 120.00 | 0.65 | 0.69 | 0.76 | 0.00 | - | 23 | 2,744 | 28.39% |
| ABBV240119P00125000 | 2023-09-29 11:47AM EDT | 125.00 | 1.02 | 1.01 | 1.07 | +0.10 | +10.87% | 5 | 4,695 | 26.59% |
| ABBV240119P00130000 | 2023-09-27 3:26PM EDT | 130.00 | 1.25 | 1.50 | 1.57 | 0.00 | - | 18 | 3,178 | 25.16% |
| ABBV240119P00135000 | 2023-09-29 10:33AM EDT | 135.00 | 2.02 | 2.22 | 2.30 | +0.02 | +1.00% | 8 | 6,622 | 23.81% |
| ABBV240119P00140000 | 2023-09-29 11:48AM EDT | 140.00 | 3.29 | 3.25 | 3.35 | +0.38 | +13.06% | 1 | 6,722 | 22.57% |
| ABBV240119P00145000 | 2023-09-28 3:12PM EDT | 145.00 | 4.30 | 4.75 | 4.90 | 0.00 | - | 13 | 4,880 | 21.66% |
| ABBV240119P00150000 | 2023-09-29 9:41AM EDT | 150.00 | 6.50 | 6.80 | 6.95 | +0.50 | +8.33% | 1 | 5,240 | 20.75% |
| ABBV240119P00155000 | 2023-09-28 3:53PM EDT | 155.00 | 8.40 | 9.55 | 9.65 | 0.00 | - | 744 | 2,671 | 20.12% |
| ABBV240119P00160000 | 2023-09-27 10:38AM EDT | 160.00 | 10.63 | 12.85 | 13.05 | 0.00 | - | 9 | 2,627 | 19.95% |
| ABBV240119P00165000 | 2023-09-14 10:40AM EDT | 165.00 | 13.30 | 16.80 | 17.10 | 0.00 | - | 4 | 322 | 20.52% |
| ABBV240119P00170000 | 2023-09-19 1:57PM EDT | 170.00 | 17.85 | 21.30 | 21.60 | 0.00 | - | 5 | 27 | 21.84% |
| ABBV240119P00175000 | 2023-09-18 11:44AM EDT | 175.00 | 22.65 | 26.05 | 26.50 | 0.00 | - | 10 | 35 | 24.50% |
| ABBV240119P00180000 | 2023-09-15 2:45PM EDT | 180.00 | 28.20 | 30.70 | 31.35 | 0.00 | - | 1 | 13 | 26.58% |
| ABBV240119P00185000 | 2023-03-27 2:50PM EDT | 185.00 | 28.95 | 24.40 | 25.35 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV240119P00190000 | 2023-05-11 11:25AM EDT | 190.00 | 44.58 | 51.85 | 52.85 | 0.00 | - | 4 | 0 | 74.65% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 36.85 | 37.95 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240119P00210000 | 2023-05-24 9:44AM EDT | 210.00 | 68.25 | 72.40 | 74.80 | 0.00 | - | 1 | 0 | 91.50% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 72.80% |
| ABBV240119P00230000 | 2022-04-05 9:41AM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
