AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-03-15 3:40PM EDT | 55.00 | 98.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABBV240119C00060000 | 2023-02-03 4:51PM EDT | 60.00 | 85.00 | 96.00 | 96.75 | 0.00 | - | 2 | 6 | 0.00% |
| ABBV240119C00065000 | 2023-01-12 12:36PM EDT | 65.00 | 88.74 | 86.80 | 88.35 | 0.00 | - | 45 | 45 | 0.00% |
| ABBV240119C00070000 | 2023-03-27 3:14PM EDT | 70.00 | 88.24 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| ABBV240119C00075000 | 2023-02-02 4:24PM EDT | 75.00 | 70.50 | 81.10 | 81.90 | 0.00 | - | 10 | 20 | 0.00% |
| ABBV240119C00080000 | 2022-12-06 12:43PM EDT | 80.00 | 83.29 | 82.45 | 84.10 | 0.00 | - | 5 | 5 | 70.53% |
| ABBV240119C00085000 | 2023-01-12 1:32PM EDT | 85.00 | 69.30 | 67.25 | 68.75 | 0.00 | - | 25 | 6 | 0.00% |
| ABBV240119C00090000 | 2023-02-07 1:56PM EDT | 90.00 | 56.04 | 57.75 | 58.65 | 0.00 | - | 30 | 146 | 0.00% |
| ABBV240119C00095000 | 2023-03-15 10:51AM EDT | 95.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| ABBV240119C00097500 | 2023-03-15 10:29AM EDT | 97.50 | 56.25 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 0.00% |
| ABBV240119C00100000 | 2023-03-10 2:35PM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ABBV240119C00105000 | 2023-03-15 2:54PM EDT | 105.00 | 49.87 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 0.00% |
| ABBV240119C00110000 | 2023-03-20 12:48PM EDT | 110.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| ABBV240119C00115000 | 2023-03-27 12:54PM EDT | 115.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| ABBV240119C00120000 | 2023-03-28 10:34AM EDT | 120.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| ABBV240119C00125000 | 2023-03-27 11:55AM EDT | 125.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 20 | 625 | 0.00% |
| ABBV240119C00130000 | 2023-03-28 10:39AM EDT | 130.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| ABBV240119C00135000 | 2023-03-24 2:55PM EDT | 135.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 508 | 0.00% |
| ABBV240119C00140000 | 2023-03-28 12:12PM EDT | 140.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,495 | 0.00% |
| ABBV240119C00145000 | 2023-03-21 3:53PM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,349 | 0.00% |
| ABBV240119C00150000 | 2023-03-28 3:13PM EDT | 150.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 23 | 3,979 | 0.00% |
| ABBV240119C00155000 | 2023-03-27 3:13PM EDT | 155.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 6 | 4,572 | 0.00% |
| ABBV240119C00160000 | 2023-03-28 12:29PM EDT | 160.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,717 | 0.39% |
| ABBV240119C00165000 | 2023-03-28 9:35AM EDT | 165.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,234 | 0.78% |
| ABBV240119C00170000 | 2023-03-28 3:47PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 4,071 | 1.56% |
| ABBV240119C00175000 | 2023-03-27 2:56PM EDT | 175.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7,661 | 3.13% |
| ABBV240119C00180000 | 2023-03-28 2:56PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 35 | 2,368 | 3.13% |
| ABBV240119C00185000 | 2023-03-28 3:17PM EDT | 185.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3,696 | 3.13% |
| ABBV240119C00190000 | 2023-03-28 2:12PM EDT | 190.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 42 | 4,548 | 3.13% |
| ABBV240119C00195000 | 2023-03-28 2:11PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 3,385 | 6.25% |
| ABBV240119C00200000 | 2023-03-24 12:33PM EDT | 200.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 1,830 | 6.25% |
| ABBV240119C00210000 | 2023-03-23 10:16AM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 6.25% |
| ABBV240119C00220000 | 2023-03-17 3:34PM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| ABBV240119C00230000 | 2023-03-28 11:18AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 6.25% |
| ABBV240119C00240000 | 2023-03-27 11:06AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| ABBV240119C00250000 | 2023-03-24 1:21PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-03-23 1:15PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 25.00% |
| ABBV240119P00060000 | 2023-03-06 3:18PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| ABBV240119P00065000 | 2023-03-24 3:03PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| ABBV240119P00070000 | 2023-02-23 4:33PM EDT | 70.00 | 0.28 | 0.14 | 0.58 | 0.00 | - | 2 | 598 | 49.00% |
| ABBV240119P00075000 | 2023-03-24 3:03PM EDT | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 12.50% |
| ABBV240119P00080000 | 2023-03-15 10:15AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 252 | 956 | 12.50% |
| ABBV240119P00085000 | 2023-03-21 12:20PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,874 | 12.50% |
| ABBV240119P00090000 | 2023-03-24 2:03PM EDT | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 12.50% |
| ABBV240119P00095000 | 2023-03-21 12:36PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 12.50% |
| ABBV240119P00097500 | 2023-02-24 4:25PM EDT | 97.50 | 1.09 | 0.99 | 1.15 | 0.00 | - | 3 | 820 | 35.69% |
| ABBV240119P00100000 | 2023-03-27 11:42AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 12.50% |
| ABBV240119P00105000 | 2023-03-27 1:20PM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 908 | 12.50% |
| ABBV240119P00110000 | 2023-03-27 11:19AM EDT | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 992 | 6.25% |
| ABBV240119P00115000 | 2023-03-28 10:14AM EDT | 115.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 60 | 1,306 | 6.25% |
| ABBV240119P00120000 | 2023-03-28 2:01PM EDT | 120.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 80 | 1,482 | 6.25% |
| ABBV240119P00125000 | 2023-03-27 2:11PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 3,511 | 6.25% |
| ABBV240119P00130000 | 2023-03-28 2:56PM EDT | 130.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 125 | 1,863 | 6.25% |
| ABBV240119P00135000 | 2023-03-27 10:56AM EDT | 135.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4,357 | 3.13% |
| ABBV240119P00140000 | 2023-03-27 10:56AM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 4,664 | 3.13% |
| ABBV240119P00145000 | 2023-03-28 1:34PM EDT | 145.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 74 | 2,861 | 1.56% |
| ABBV240119P00150000 | 2023-03-28 3:32PM EDT | 150.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 4,483 | 1.56% |
| ABBV240119P00155000 | 2023-03-27 1:46PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,874 | 0.78% |
| ABBV240119P00160000 | 2023-03-28 12:14PM EDT | 160.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 238 | 1,767 | 0.00% |
| ABBV240119P00165000 | 2023-03-27 3:11PM EDT | 165.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 25 | 149 | 0.00% |
| ABBV240119P00170000 | 2023-03-16 3:15PM EDT | 170.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 0.00% |
| ABBV240119P00175000 | 2023-03-20 9:30AM EDT | 175.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,858 | 0.00% |
| ABBV240119P00180000 | 2023-03-27 10:29AM EDT | 180.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ABBV240119P00185000 | 2023-03-27 2:50PM EDT | 185.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV240119P00190000 | 2023-03-17 12:46PM EDT | 190.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 32.29% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240119P00210000 | 2022-10-04 11:10AM EDT | 210.00 | 70.00 | 65.00 | 66.60 | 0.00 | - | 1 | 9 | 51.86% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 57.33% |
| 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.
