AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2022-07-29 11:44AM EDT | 70.00 | 71.20 | 69.80 | 71.60 | 0.00 | - | 2 | 6 | 36.57% |
| ABBV240621C00085000 | 2022-08-02 10:09AM EDT | 85.00 | 58.39 | 55.70 | 57.50 | 0.00 | - | 2 | 102 | 31.14% |
| ABBV240621C00095000 | 2022-07-18 9:45AM EDT | 95.00 | 59.95 | 46.80 | 48.35 | 0.00 | - | 1 | 2 | 28.03% |
| ABBV240621C00100000 | 2022-08-01 9:38AM EDT | 100.00 | 45.00 | 42.65 | 44.70 | 0.00 | - | 1 | 3 | 28.51% |
| ABBV240621C00105000 | 2022-08-04 11:42AM EDT | 105.00 | 39.80 | 38.35 | 41.25 | 0.00 | - | 1 | 2 | 28.87% |
| ABBV240621C00110000 | 2022-07-29 1:02PM EDT | 110.00 | 36.83 | 34.50 | 38.10 | 0.00 | - | 1 | 1 | 29.31% |
| ABBV240621C00115000 | 2022-08-05 10:37AM EDT | 115.00 | 31.70 | 31.85 | 33.45 | 0.00 | - | 10 | 28 | 26.83% |
| ABBV240621C00120000 | 2022-08-03 1:09PM EDT | 120.00 | 30.50 | 28.55 | 30.25 | 0.00 | - | 3 | 27 | 26.62% |
| ABBV240621C00125000 | 2022-08-05 12:30PM EDT | 125.00 | 26.35 | 24.95 | 27.00 | 0.00 | - | 1 | 19 | 26.04% |
| ABBV240621C00130000 | 2022-08-05 12:30PM EDT | 130.00 | 23.53 | 21.95 | 24.25 | 0.00 | - | 1 | 10 | 25.91% |
| ABBV240621C00135000 | 2022-08-01 2:29PM EDT | 135.00 | 21.15 | 20.15 | 21.60 | 0.00 | - | 1 | 20 | 25.63% |
| ABBV240621C00140000 | 2022-08-05 3:09PM EDT | 140.00 | 18.02 | 17.65 | 20.25 | 0.00 | - | 13 | 39 | 26.82% |
| ABBV240621C00145000 | 2022-08-04 1:56PM EDT | 145.00 | 16.37 | 15.10 | 17.55 | 0.00 | - | 10 | 19 | 25.94% |
| ABBV240621C00150000 | 2022-08-05 1:21PM EDT | 150.00 | 14.00 | 12.90 | 15.45 | 0.00 | - | 2 | 23 | 25.62% |
| ABBV240621C00155000 | 2022-08-05 11:00AM EDT | 155.00 | 12.20 | 11.30 | 13.20 | 0.00 | - | 3 | 51 | 24.87% |
| ABBV240621C00160000 | 2022-08-05 3:47PM EDT | 160.00 | 10.00 | 10.40 | 11.30 | 0.00 | - | 13 | 86 | 24.34% |
| ABBV240621C00165000 | 2022-08-04 2:22PM EDT | 165.00 | 9.63 | 7.90 | 11.10 | 0.00 | - | 1 | 14 | 25.90% |
| ABBV240621C00170000 | 2022-08-05 10:38AM EDT | 170.00 | 8.30 | 7.40 | 8.75 | 0.00 | - | 26 | 146 | 24.31% |
| ABBV240621C00175000 | 2022-07-29 11:35AM EDT | 175.00 | 7.35 | 5.20 | 8.55 | 0.00 | - | 20 | 37 | 25.58% |
| ABBV240621C00180000 | 2022-07-29 12:39PM EDT | 180.00 | 6.27 | 5.00 | 7.05 | 0.00 | - | 5 | 9 | 24.78% |
| ABBV240621C00185000 | 2022-08-04 1:51PM EDT | 185.00 | 4.80 | 4.10 | 6.35 | 0.00 | - | 1 | 16 | 25.02% |
| ABBV240621C00190000 | 2022-08-03 9:30AM EDT | 190.00 | 4.44 | 2.66 | 5.95 | 0.00 | - | 1 | 32 | 25.63% |
| ABBV240621C00195000 | 2022-08-02 1:17PM EDT | 195.00 | 4.08 | 1.98 | 5.10 | 0.00 | - | - | 1 | 25.35% |
| ABBV240621C00200000 | 2022-08-01 10:15AM EDT | 200.00 | 3.54 | 1.63 | 4.70 | 0.00 | - | 2 | 18 | 25.73% |
| ABBV240621C00210000 | 2022-07-29 11:38AM EDT | 210.00 | 2.50 | 1.15 | 2.95 | 0.00 | - | 1 | 1 | 24.15% |
| ABBV240621C00220000 | 2022-08-01 11:19AM EDT | 220.00 | 1.95 | 1.06 | 2.51 | 0.00 | - | - | 1 | 24.87% |
| ABBV240621C00230000 | 2022-08-02 3:11PM EDT | 230.00 | 1.48 | 0.56 | 2.05 | 0.00 | - | 1 | 4 | 25.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2022-08-04 2:39PM EDT | 70.00 | 2.00 | 1.26 | 2.66 | 0.00 | - | 5 | 33 | 40.26% |
| ABBV240621P00075000 | 2022-08-03 12:57PM EDT | 75.00 | 2.23 | 1.68 | 3.15 | 0.00 | - | 1 | 15 | 38.78% |
| ABBV240621P00080000 | 2022-07-29 10:47AM EDT | 80.00 | 3.10 | 2.08 | 4.20 | 0.00 | - | 1 | 3 | 38.95% |
| ABBV240621P00085000 | 2022-08-01 11:20AM EDT | 85.00 | 3.52 | 2.64 | 4.45 | -0.33 | -8.57% | 10 | 3 | 36.39% |
| ABBV240621P00090000 | 2022-08-01 11:57AM EDT | 90.00 | 4.50 | 2.96 | 5.10 | 0.00 | - | 11 | 12 | 34.94% |
| ABBV240621P00100000 | 2022-07-19 2:00PM EDT | 100.00 | 5.00 | 4.40 | 7.40 | 0.00 | - | - | 1 | 33.81% |
| ABBV240621P00105000 | 2022-06-29 10:04AM EDT | 105.00 | 5.75 | 5.85 | 8.75 | 0.00 | - | - | 10 | 33.24% |
| ABBV240621P00115000 | 2022-07-29 11:10AM EDT | 115.00 | 10.00 | 8.25 | 12.20 | 0.00 | - | 1 | 1 | 32.63% |
| ABBV240621P00120000 | 2022-08-05 1:17PM EDT | 120.00 | 11.95 | 10.90 | 12.45 | 0.00 | - | 7 | 101 | 29.67% |
| ABBV240621P00125000 | 2022-08-05 9:54AM EDT | 125.00 | 13.63 | 12.40 | 15.10 | 0.00 | - | 2 | 18 | 30.25% |
| ABBV240621P00130000 | 2022-07-01 2:27PM EDT | 130.00 | 13.00 | 12.95 | 17.00 | 0.00 | - | 1 | 1 | 29.44% |
| ABBV240621P00135000 | 2022-07-29 10:42AM EDT | 135.00 | 17.20 | 16.90 | 18.85 | 0.00 | - | 1 | 1 | 28.37% |
| ABBV240621P00140000 | 2022-08-03 9:55AM EDT | 140.00 | 19.00 | 18.55 | 21.50 | 0.00 | - | 140 | 152 | 28.17% |
| ABBV240621P00145000 | 2022-07-08 3:07PM EDT | 145.00 | 18.20 | 22.05 | 25.50 | 0.00 | - | 1 | 1 | 29.51% |
| ABBV240621P00150000 | 2022-07-28 3:34PM EDT | 150.00 | 20.05 | 24.55 | 26.90 | 0.00 | - | 1 | 43 | 27.21% |
| ABBV240621P00155000 | 2022-07-28 10:22AM EDT | 155.00 | 25.00 | 27.40 | 29.80 | 0.00 | - | 1 | 3 | 26.67% |
| ABBV240621P00160000 | 2022-07-22 9:47AM EDT | 160.00 | 26.45 | 29.30 | 32.95 | 0.00 | - | 1 | 4 | 26.23% |
| ABBV240621P00220000 | 2022-07-18 2:26PM EDT | 220.00 | 71.12 | 78.00 | 81.90 | 0.00 | - | - | 1 | 22.52% |
© 2022 Yahoo. All rights reserved.
