AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2022-10-27 9:40AM EST | 70.00 | 84.05 | 89.05 | 91.10 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240621C00075000 | 2022-08-23 8:58AM EST | 75.00 | 64.83 | 65.25 | 67.10 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV240621C00085000 | 2022-10-24 10:47AM EST | 85.00 | 67.05 | 74.30 | 76.60 | 0.00 | - | 2 | 100 | 0.00% |
| ABBV240621C00090000 | 2022-11-30 11:25AM EST | 90.00 | 68.50 | 73.85 | 76.05 | 0.00 | - | 10 | 8 | 36.44% |
| ABBV240621C00095000 | 2022-11-22 9:51AM EST | 95.00 | 65.56 | 69.25 | 71.25 | 0.00 | - | 1 | 1 | 34.46% |
| ABBV240621C00100000 | 2022-12-01 9:39AM EST | 100.00 | 64.27 | 65.15 | 66.75 | 0.00 | - | 1 | 10 | 33.50% |
| ABBV240621C00105000 | 2022-12-01 9:39AM EST | 105.00 | 60.02 | 60.50 | 62.30 | 0.00 | - | 1 | 5 | 32.50% |
| ABBV240621C00110000 | 2022-10-17 8:40AM EST | 110.00 | 40.47 | 45.95 | 47.55 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00115000 | 2022-11-18 11:36AM EST | 115.00 | 46.20 | 52.25 | 53.85 | 0.00 | - | 1 | 28 | 31.09% |
| ABBV240621C00120000 | 2022-11-28 9:30AM EST | 120.00 | 46.65 | 47.90 | 49.70 | 0.00 | - | 1 | 34 | 30.23% |
| ABBV240621C00125000 | 2022-10-26 2:04PM EST | 125.00 | 36.66 | 41.95 | 43.30 | 0.00 | - | 1 | 0 | 24.77% |
| ABBV240621C00130000 | 2022-10-26 2:04PM EST | 130.00 | 33.48 | 38.05 | 39.55 | 0.00 | - | 1 | 0 | 24.71% |
| ABBV240621C00135000 | 2022-11-25 10:56AM EST | 135.00 | 35.65 | 37.90 | 39.00 | 0.00 | - | 1 | 2,060 | 29.50% |
| ABBV240621C00140000 | 2022-12-01 11:52AM EST | 140.00 | 32.59 | 34.00 | 35.35 | 0.00 | - | 1 | 152 | 28.64% |
| ABBV240621C00145000 | 2022-11-29 11:05AM EST | 145.00 | 28.80 | 31.35 | 32.15 | 0.00 | - | 1 | 70 | 28.24% |
| ABBV240621C00150000 | 2022-11-30 11:57AM EST | 150.00 | 25.07 | 27.85 | 29.30 | 0.00 | - | 4 | 78 | 28.09% |
| ABBV240621C00155000 | 2022-12-01 10:18AM EST | 155.00 | 24.60 | 25.55 | 26.05 | 0.00 | - | 1 | 826 | 27.19% |
| ABBV240621C00160000 | 2022-12-01 12:44PM EST | 160.00 | 21.45 | 22.75 | 23.50 | 0.00 | - | 3 | 117 | 26.98% |
| ABBV240621C00165000 | 2022-12-01 12:44PM EST | 165.00 | 18.87 | 19.85 | 21.45 | 0.00 | - | 2 | 33 | 27.18% |
| ABBV240621C00170000 | 2022-12-01 9:50AM EST | 170.00 | 17.47 | 17.65 | 18.50 | -0.33 | -1.85% | 4 | 370 | 26.05% |
| ABBV240621C00175000 | 2022-11-29 11:38AM EST | 175.00 | 13.40 | 15.90 | 16.40 | 0.00 | - | 2 | 54 | 25.76% |
| ABBV240621C00180000 | 2022-11-28 1:23PM EST | 180.00 | 12.45 | 13.75 | 14.70 | 0.00 | - | 1 | 14 | 25.76% |
| ABBV240621C00185000 | 2022-11-29 11:28AM EST | 185.00 | 10.50 | 12.20 | 12.65 | 0.00 | - | 2 | 50 | 25.12% |
| ABBV240621C00190000 | 2022-12-02 11:57AM EST | 190.00 | 10.35 | 10.60 | 11.10 | +2.00 | +23.95% | 2 | 63 | 24.91% |
| ABBV240621C00195000 | 2022-11-16 3:42PM EST | 195.00 | 6.50 | 9.05 | 9.95 | 0.00 | - | 1 | 21 | 25.04% |
| ABBV240621C00200000 | 2022-12-01 3:58PM EST | 200.00 | 7.34 | 7.85 | 8.30 | 0.00 | - | 4 | 124 | 24.30% |
| ABBV240621C00210000 | 2022-10-31 8:32AM EST | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| ABBV240621C00220000 | 2022-11-23 1:26PM EST | 220.00 | 4.25 | 4.25 | 4.80 | 0.00 | - | 1 | 44 | 24.00% |
| ABBV240621C00230000 | 2022-12-01 2:40PM EST | 230.00 | 3.00 | 2.79 | 3.65 | 0.00 | - | 6 | 13 | 23.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2022-12-01 1:26PM EST | 70.00 | 0.93 | 0.41 | 1.45 | 0.00 | - | 4 | 56 | 43.70% |
| ABBV240621P00075000 | 2022-12-01 3:25PM EST | 75.00 | 1.17 | 0.99 | 1.70 | 0.00 | - | 4 | 18 | 42.04% |
| ABBV240621P00080000 | 2022-11-23 1:10PM EST | 80.00 | 1.48 | 0.88 | 1.99 | 0.00 | - | 6 | 9 | 40.50% |
| ABBV240621P00085000 | 2022-11-21 12:18PM EST | 85.00 | 2.00 | 1.29 | 2.32 | 0.00 | - | 2 | 20 | 39.06% |
| ABBV240621P00090000 | 2022-12-02 11:48AM EST | 90.00 | 2.00 | 1.59 | 2.20 | -0.14 | -6.54% | 2 | 398 | 35.71% |
| ABBV240621P00095000 | 2022-10-28 1:48PM EST | 95.00 | 3.90 | 2.28 | 3.05 | 0.00 | - | 15 | 15 | 36.15% |
| ABBV240621P00100000 | 2022-12-01 2:20PM EST | 100.00 | 3.00 | 2.62 | 3.00 | 0.00 | - | 210 | 244 | 33.26% |
| ABBV240621P00105000 | 2022-11-21 1:53PM EST | 105.00 | 4.00 | 2.97 | 3.65 | 0.00 | - | 2 | 18 | 32.58% |
| ABBV240621P00110000 | 2022-11-25 11:42AM EST | 110.00 | 4.39 | 3.55 | 4.40 | 0.00 | - | 1 | 11 | 31.92% |
| ABBV240621P00115000 | 2022-11-23 1:26PM EST | 115.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240621P00120000 | 2022-11-23 10:30AM EST | 120.00 | 6.26 | 5.00 | 5.55 | 0.00 | - | 1 | 183 | 29.26% |
| ABBV240621P00125000 | 2022-10-24 8:56AM EST | 125.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| ABBV240621P00130000 | 2022-11-29 9:52AM EST | 130.00 | 8.60 | 6.80 | 7.70 | 0.00 | - | 1 | 26 | 27.98% |
| ABBV240621P00135000 | 2022-11-28 3:52PM EST | 135.00 | 9.60 | 8.10 | 9.05 | 0.00 | - | 4 | 44 | 27.48% |
| ABBV240621P00140000 | 2022-12-01 2:22PM EST | 140.00 | 10.70 | 9.45 | 10.05 | 0.00 | - | 158 | 327 | 26.22% |
| ABBV240621P00145000 | 2022-11-02 12:42PM EST | 145.00 | 17.45 | 11.40 | 12.15 | 0.00 | - | 15 | 113 | 26.38% |
| ABBV240621P00150000 | 2022-11-15 1:34PM EST | 150.00 | 18.20 | 12.60 | 13.55 | 0.00 | - | 20 | 987 | 25.31% |
| ABBV240621P00155000 | 2022-12-02 1:32PM EST | 155.00 | 15.50 | 14.40 | 15.50 | -2.00 | -11.43% | 2 | 15 | 24.77% |
| ABBV240621P00160000 | 2022-10-26 2:21PM EST | 160.00 | 23.50 | 18.45 | 19.55 | 0.00 | - | 2 | 0 | 26.65% |
| ABBV240621P00195000 | 2022-12-02 1:16PM EST | 195.00 | 38.00 | 36.65 | 38.35 | -2.15 | -5.35% | 1 | 1 | 21.05% |
| ABBV240621P00200000 | 2022-10-20 9:02AM EST | 200.00 | 58.30 | 47.05 | 48.95 | 0.00 | - | 1 | 2 | 30.14% |
| ABBV240621P00220000 | 2022-07-18 1:26PM EST | 220.00 | 71.12 | 78.90 | 80.15 | 0.00 | - | - | 1 | 50.12% |
| ABBV240621P00230000 | 2022-09-30 11:34AM EST | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 43.92% |
© 2022 Yahoo. All rights reserved.
