AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2023-02-10 11:15AM EDT | 70.00 | 81.76 | 79.40 | 81.00 | 0.00 | - | 4 | 14 | 0.00% |
| ABBV240621C00075000 | 2023-01-17 1:36PM EDT | 75.00 | 80.35 | 75.40 | 76.75 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621C00085000 | 2023-03-15 1:56PM EDT | 85.00 | 69.46 | 70.00 | 71.00 | 0.00 | - | 16 | 115 | 32.94% |
| ABBV240621C00090000 | 2023-03-17 10:21AM EDT | 90.00 | 65.88 | 65.15 | 66.30 | 0.00 | - | 1 | 8 | 32.18% |
| ABBV240621C00095000 | 2022-11-22 10:51AM EDT | 95.00 | 65.56 | 68.25 | 70.90 | 0.00 | - | 1 | 1 | 56.81% |
| ABBV240621C00100000 | 2023-01-11 1:49PM EDT | 100.00 | 58.50 | 53.90 | 55.25 | 0.00 | - | 15 | 25 | 18.34% |
| ABBV240621C00105000 | 2022-12-27 10:58AM EDT | 105.00 | 60.45 | 44.95 | 46.60 | 0.00 | - | 1 | 5 | 0.00% |
| ABBV240621C00110000 | 2023-01-09 11:14AM EDT | 110.00 | 56.92 | 39.55 | 41.05 | 0.00 | - | 34 | 41 | 0.00% |
| ABBV240621C00115000 | 2023-03-22 9:54AM EDT | 115.00 | 45.10 | 42.80 | 44.00 | 0.00 | - | 11 | 35 | 28.35% |
| ABBV240621C00120000 | 2023-03-08 3:21PM EDT | 120.00 | 34.99 | 39.05 | 39.85 | 0.00 | - | 13 | 31 | 27.57% |
| ABBV240621C00125000 | 2023-03-20 11:00AM EDT | 125.00 | 35.30 | 35.30 | 35.90 | 0.00 | - | 1 | 32 | 26.93% |
| ABBV240621C00130000 | 2023-03-07 3:33PM EDT | 130.00 | 31.00 | 31.60 | 32.40 | 0.00 | - | 5 | 16 | 26.85% |
| ABBV240621C00135000 | 2023-03-23 10:48AM EDT | 135.00 | 28.48 | 28.05 | 28.75 | +3.63 | +14.61% | 1 | 2,057 | 26.11% |
| ABBV240621C00140000 | 2023-03-21 2:58PM EDT | 140.00 | 25.90 | 24.60 | 25.75 | 0.00 | - | 25 | 460 | 26.15% |
| ABBV240621C00145000 | 2023-03-16 10:23AM EDT | 145.00 | 20.55 | 21.50 | 22.10 | 0.00 | - | 2 | 402 | 24.81% |
| ABBV240621C00150000 | 2023-03-15 9:54AM EDT | 150.00 | 17.25 | 18.55 | 19.45 | 0.00 | - | 17 | 796 | 24.71% |
| ABBV240621C00155000 | 2023-03-23 11:27AM EDT | 155.00 | 16.81 | 16.05 | 16.40 | +0.01 | +0.06% | 2 | 1,295 | 23.69% |
| ABBV240621C00160000 | 2023-03-22 12:35PM EDT | 160.00 | 14.35 | 13.70 | 14.05 | 0.00 | - | 10 | 605 | 23.36% |
| ABBV240621C00165000 | 2023-03-23 10:42AM EDT | 165.00 | 11.85 | 11.45 | 11.75 | -0.75 | -5.95% | 1 | 118 | 22.77% |
| ABBV240621C00170000 | 2023-03-23 10:49AM EDT | 170.00 | 9.80 | 9.50 | 9.85 | -0.49 | -4.76% | 2 | 616 | 22.43% |
| ABBV240621C00175000 | 2023-03-22 11:23AM EDT | 175.00 | 8.54 | 7.80 | 8.10 | 0.00 | - | 1 | 294 | 21.98% |
| ABBV240621C00180000 | 2023-03-20 12:16PM EDT | 180.00 | 6.75 | 6.35 | 6.65 | 0.00 | - | 117 | 285 | 21.66% |
| ABBV240621C00185000 | 2023-03-15 12:30PM EDT | 185.00 | 4.85 | 5.20 | 5.40 | 0.00 | - | 10 | 305 | 21.35% |
| ABBV240621C00190000 | 2023-03-10 4:49PM EDT | 190.00 | 3.45 | 4.15 | 4.35 | 0.00 | - | 286 | 849 | 21.07% |
| ABBV240621C00195000 | 2023-03-06 12:23PM EDT | 195.00 | 3.75 | 3.25 | 3.45 | 0.00 | - | 2 | 25 | 20.77% |
| ABBV240621C00200000 | 2023-03-22 10:05AM EDT | 200.00 | 2.35 | 2.58 | 2.74 | 0.00 | - | 1 | 152 | 20.56% |
| ABBV240621C00210000 | 2023-03-23 12:02PM EDT | 210.00 | 1.64 | 1.52 | 1.70 | -0.14 | -7.87% | 2 | 32 | 20.22% |
| ABBV240621C00220000 | 2023-03-21 11:24AM EDT | 220.00 | 1.10 | 0.89 | 1.11 | 0.00 | - | 2 | 62 | 20.26% |
| ABBV240621C00230000 | 2023-02-14 10:30AM EDT | 230.00 | 0.90 | 0.21 | 0.94 | 0.00 | - | 1 | 18 | 21.40% |
| ABBV240621C00240000 | 2023-03-15 3:51PM EDT | 240.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 20.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2023-03-14 3:15PM EDT | 70.00 | 0.61 | 0.00 | 1.01 | 0.00 | - | 2 | 68 | 43.05% |
| ABBV240621P00075000 | 2023-03-06 1:58PM EDT | 75.00 | 0.60 | 0.00 | 1.37 | 0.00 | - | 1 | 24 | 42.42% |
| ABBV240621P00080000 | 2023-02-24 1:22PM EDT | 80.00 | 0.92 | 0.43 | 1.95 | 0.00 | - | 17 | 126 | 42.58% |
| ABBV240621P00085000 | 2023-03-16 1:55PM EDT | 85.00 | 1.11 | 0.52 | 1.72 | 0.00 | - | 7 | 274 | 38.07% |
| ABBV240621P00090000 | 2023-02-06 1:13PM EDT | 90.00 | 1.74 | 1.32 | 1.60 | 0.00 | - | 2 | 435 | 34.42% |
| ABBV240621P00095000 | 2023-03-01 11:41AM EDT | 95.00 | 1.62 | 1.56 | 1.86 | 0.00 | - | 2 | 22 | 32.81% |
| ABBV240621P00100000 | 2023-03-21 12:40PM EDT | 100.00 | 2.07 | 1.97 | 2.25 | 0.00 | - | 116 | 500 | 31.63% |
| ABBV240621P00105000 | 2023-02-09 11:20AM EDT | 105.00 | 2.60 | 2.68 | 3.25 | 0.00 | - | 2 | 22 | 32.27% |
| ABBV240621P00110000 | 2023-03-20 12:16PM EDT | 110.00 | 3.17 | 3.00 | 3.25 | 0.00 | - | 228 | 158 | 29.38% |
| ABBV240621P00115000 | 2023-03-16 3:24PM EDT | 115.00 | 3.75 | 3.65 | 4.05 | 0.00 | - | 1 | 244 | 28.75% |
| ABBV240621P00120000 | 2023-03-17 10:35AM EDT | 120.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 134 | 698 | 27.70% |
| ABBV240621P00125000 | 2023-03-21 12:35PM EDT | 125.00 | 5.45 | 5.20 | 5.70 | 0.00 | - | 30 | 331 | 26.73% |
| ABBV240621P00130000 | 2023-03-17 10:38AM EDT | 130.00 | 6.90 | 6.40 | 6.85 | 0.00 | - | 114 | 355 | 26.00% |
| ABBV240621P00135000 | 2023-03-22 9:47AM EDT | 135.00 | 7.40 | 7.65 | 8.10 | 0.00 | - | 1 | 778 | 25.16% |
| ABBV240621P00140000 | 2023-03-09 1:40PM EDT | 140.00 | 9.20 | 9.10 | 9.60 | -1.20 | -11.54% | 1 | 341 | 24.44% |
| ABBV240621P00145000 | 2023-03-20 3:57PM EDT | 145.00 | 11.00 | 10.80 | 11.25 | 0.00 | - | 500 | 1,060 | 23.66% |
| ABBV240621P00150000 | 2023-03-22 1:33PM EDT | 150.00 | 12.70 | 12.70 | 13.15 | 0.00 | - | 12 | 1,149 | 22.93% |
| ABBV240621P00155000 | 2023-03-22 12:31PM EDT | 155.00 | 14.60 | 14.85 | 15.25 | 0.00 | - | 5 | 97 | 22.17% |
| ABBV240621P00160000 | 2023-03-21 12:35PM EDT | 160.00 | 17.15 | 17.25 | 17.65 | 0.00 | - | 20 | 283 | 21.50% |
| ABBV240621P00165000 | 2023-03-07 4:36PM EDT | 165.00 | 20.15 | 19.90 | 20.35 | 0.00 | - | 231 | 218 | 20.89% |
| ABBV240621P00170000 | 2023-01-24 11:55AM EDT | 170.00 | 28.73 | 23.65 | 25.05 | 0.00 | - | 1 | 156 | 22.89% |
| ABBV240621P00175000 | 2023-02-13 3:41PM EDT | 175.00 | 26.99 | 26.50 | 27.75 | 0.00 | - | 2 | 2 | 21.61% |
| ABBV240621P00180000 | 2023-02-16 10:30AM EDT | 180.00 | 33.45 | 28.65 | 32.90 | 0.00 | - | 2 | 4 | 23.85% |
| ABBV240621P00185000 | 2023-02-09 10:46AM EDT | 185.00 | 38.25 | 36.90 | 39.40 | 0.00 | - | 2 | 2 | 28.10% |
| ABBV240621P00190000 | 2023-02-13 2:25PM EDT | 190.00 | 38.57 | 37.70 | 39.75 | 0.00 | - | 6 | 5 | 22.03% |
| ABBV240621P00195000 | 2023-01-27 2:40PM EDT | 195.00 | 49.05 | 42.50 | 44.05 | 0.00 | - | 3 | 3 | 22.23% |
| ABBV240621P00200000 | 2023-02-10 11:18AM EDT | 200.00 | 48.83 | 50.45 | 52.60 | 0.00 | - | 1 | 1 | 30.20% |
| ABBV240621P00220000 | 2022-07-18 2:26PM EDT | 220.00 | 71.12 | 78.90 | 80.15 | 0.00 | - | - | 1 | 48.27% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 39.46% |
© 2023 Yahoo. All rights reserved.
