AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-07-15 1:28PM EDT | 100.00 | 69.80 | 92.60 | 95.45 | 0.00 | - | 2 | 10 | 0.00% |
| ABBV240920C00105000 | 2024-07-12 3:54PM EDT | 105.00 | 65.70 | 83.50 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920C00110000 | 2024-07-12 3:54PM EDT | 110.00 | 60.70 | 79.05 | 81.95 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-07-02 10:55AM EDT | 120.00 | 48.00 | 68.70 | 72.80 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240920C00125000 | 2024-07-25 11:32AM EDT | 125.00 | 58.77 | 72.65 | 73.55 | 0.00 | - | 2 | 4 | 136.89% |
| ABBV240920C00130000 | 2024-07-15 10:15AM EDT | 130.00 | 40.86 | 62.85 | 65.50 | 0.00 | - | 3 | 4 | 0.00% |
| ABBV240920C00135000 | 2024-07-18 3:18PM EDT | 135.00 | 38.01 | 58.55 | 60.65 | 0.00 | - | 2 | 110 | 0.00% |
| ABBV240920C00140000 | 2024-07-31 2:20PM EDT | 140.00 | 48.03 | 56.40 | 57.25 | 0.00 | - | 1 | 114 | 82.47% |
| ABBV240920C00145000 | 2024-08-29 12:52PM EDT | 145.00 | 51.74 | 51.40 | 52.25 | 0.00 | - | 1 | 45 | 75.20% |
| ABBV240920C00150000 | 2024-08-29 3:08PM EDT | 150.00 | 45.85 | 45.95 | 47.85 | 0.00 | - | 2 | 597 | 69.97% |
| ABBV240920C00155000 | 2024-08-30 1:33PM EDT | 155.00 | 39.70 | 40.65 | 43.15 | -1.26 | -3.08% | 1 | 246 | 62.89% |
| ABBV240920C00160000 | 2024-08-29 2:55PM EDT | 160.00 | 35.95 | 36.65 | 37.90 | 0.00 | - | 3 | 1,522 | 62.67% |
| ABBV240920C00165000 | 2024-08-30 10:45AM EDT | 165.00 | 30.83 | 31.70 | 33.10 | +0.58 | +1.92% | 6 | 1,502 | 57.03% |
| ABBV240920C00170000 | 2024-08-30 3:45PM EDT | 170.00 | 26.15 | 26.55 | 28.10 | -0.80 | -2.97% | 8 | 2,337 | 57.50% |
| ABBV240920C00172500 | 2024-08-30 10:45AM EDT | 172.50 | 22.63 | 23.25 | 25.50 | -0.77 | -3.29% | 1 | - | 52.37% |
| ABBV240920C00175000 | 2024-08-30 11:28AM EDT | 175.00 | 19.77 | 21.55 | 22.45 | -1.13 | -5.41% | 2 | 3,245 | 42.58% |
| ABBV240920C00177500 | 2024-08-27 3:49PM EDT | 177.50 | 19.40 | 17.50 | 20.85 | 0.00 | - | - | 1 | 47.31% |
| ABBV240920C00180000 | 2024-08-30 12:32PM EDT | 180.00 | 16.00 | 16.90 | 17.50 | -0.69 | -4.13% | 96 | 4,760 | 35.43% |
| ABBV240920C00182500 | 2024-08-28 3:00PM EDT | 182.50 | 13.90 | 13.40 | 15.80 | 0.00 | - | 2 | 3 | 38.29% |
| ABBV240920C00185000 | 2024-08-30 3:45PM EDT | 185.00 | 11.60 | 11.15 | 14.05 | -0.39 | -3.25% | 27 | 13,949 | 39.26% |
| ABBV240920C00187500 | 2024-08-28 3:59PM EDT | 187.50 | 9.70 | 9.40 | 11.10 | 0.00 | - | 10 | 11 | 31.43% |
| ABBV240920C00190000 | 2024-08-30 12:15PM EDT | 190.00 | 6.30 | 7.15 | 8.00 | -1.35 | -17.65% | 55 | 2,434 | 22.71% |
| ABBV240920C00192500 | 2024-08-30 3:14PM EDT | 192.50 | 4.90 | 5.70 | 5.90 | -0.70 | -12.50% | 21 | 195 | 20.30% |
| ABBV240920C00195000 | 2024-08-30 3:59PM EDT | 195.00 | 4.12 | 4.00 | 4.15 | +0.27 | +7.01% | 86 | 3,836 | 18.91% |
| ABBV240920C00197500 | 2024-08-30 3:24PM EDT | 197.50 | 2.66 | 2.64 | 2.79 | -0.04 | -1.48% | 22 | 4,027 | 18.23% |
| ABBV240920C00200000 | 2024-08-30 3:39PM EDT | 200.00 | 1.65 | 1.63 | 1.76 | -0.13 | -7.30% | 105 | 2,507 | 17.73% |
| ABBV240920C00202500 | 2024-08-30 3:59PM EDT | 202.50 | 1.00 | 0.92 | 1.10 | -0.09 | -8.26% | 28 | 910 | 17.81% |
| ABBV240920C00205000 | 2024-08-30 3:55PM EDT | 205.00 | 0.58 | 0.51 | 0.75 | -0.16 | -21.62% | 36 | 2,177 | 18.73% |
| ABBV240920C00207500 | 2024-08-30 3:56PM EDT | 207.50 | 0.32 | 0.26 | 0.35 | -0.06 | -15.79% | 23 | 126 | 17.68% |
| ABBV240920C00210000 | 2024-08-30 3:56PM EDT | 210.00 | 0.20 | 0.13 | 0.39 | -0.01 | -4.76% | 26 | 717 | 21.00% |
| ABBV240920C00212500 | 2024-08-26 12:12PM EDT | 212.50 | 0.35 | 0.04 | 0.75 | 0.00 | - | 1 | 24 | 28.15% |
| ABBV240920C00215000 | 2024-08-30 12:50PM EDT | 215.00 | 0.07 | 0.03 | 0.30 | 0.00 | - | 12 | 104 | 24.81% |
| ABBV240920C00217500 | 2024-08-27 1:58PM EDT | 217.50 | 0.09 | 0.00 | 0.64 | 0.00 | - | 11 | 14 | 32.42% |
| ABBV240920C00220000 | 2024-08-23 10:54AM EDT | 220.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 121 | 26.27% |
| ABBV240920C00225000 | 2024-08-22 11:47AM EDT | 225.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 38.70% |
| ABBV240920C00230000 | 2024-08-15 11:54AM EDT | 230.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 70 | 35.45% |
| ABBV240920C00240000 | 2024-08-05 2:41PM EDT | 240.00 | 0.80 | 0.00 | 0.17 | 0.00 | - | 2 | 537 | 42.38% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-06-17 11:09AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 160.55% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 177.93% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 1 | 4 | 205.76% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 192.29% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.01 | 0.53 | 0.00 | - | 1 | 11 | 145.31% |
| ABBV240920P00100000 | 2024-08-07 2:21PM EDT | 100.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 132.42% |
| ABBV240920P00105000 | 2024-08-12 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 28 | 123.63% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 69 | 138.28% |
| ABBV240920P00115000 | 2024-08-06 9:33AM EDT | 115.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 1 | 91 | 107.72% |
| ABBV240920P00120000 | 2024-08-08 10:49AM EDT | 120.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 294 | 100.00% |
| ABBV240920P00125000 | 2024-08-14 10:59AM EDT | 125.00 | 0.02 | 0.01 | 0.47 | 0.00 | - | 1 | 1,345 | 93.26% |
| ABBV240920P00130000 | 2024-08-26 10:17AM EDT | 130.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 360 | 98.00% |
| ABBV240920P00135000 | 2024-08-23 2:04PM EDT | 135.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 325 | 93.75% |
| ABBV240920P00140000 | 2024-08-07 2:29PM EDT | 140.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 327 | 65.72% |
| ABBV240920P00145000 | 2024-08-26 1:11PM EDT | 145.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 2,065 | 53.52% |
| ABBV240920P00150000 | 2024-08-27 2:07PM EDT | 150.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 9 | 1,345 | 51.37% |
| ABBV240920P00155000 | 2024-08-29 10:52AM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 4,324 | 49.32% |
| ABBV240920P00160000 | 2024-08-28 2:51PM EDT | 160.00 | 1.18 | 0.00 | 0.20 | 0.00 | - | 17 | 2,166 | 45.61% |
| ABBV240920P00165000 | 2024-08-30 12:48PM EDT | 165.00 | 0.02 | 0.05 | 0.17 | -0.07 | -77.78% | 2 | 3,086 | 38.62% |
| ABBV240920P00170000 | 2024-08-30 10:59AM EDT | 170.00 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 5 | 3,173 | 37.74% |
| ABBV240920P00175000 | 2024-08-30 2:02PM EDT | 175.00 | 0.13 | 0.07 | 0.19 | -0.05 | -27.78% | 7 | 4,140 | 27.88% |
| ABBV240920P00177500 | 2024-08-28 3:50PM EDT | 177.50 | 0.28 | 0.09 | 0.28 | 0.00 | - | 1 | 139 | 27.05% |
| ABBV240920P00180000 | 2024-08-30 3:29PM EDT | 180.00 | 0.21 | 0.13 | 0.45 | -0.07 | -25.00% | 19 | 4,646 | 26.81% |
| ABBV240920P00182500 | 2024-08-30 12:59PM EDT | 182.50 | 0.40 | 0.23 | 0.29 | -0.08 | -16.67% | 4 | 1,486 | 21.12% |
| ABBV240920P00185000 | 2024-08-30 3:59PM EDT | 185.00 | 0.37 | 0.31 | 0.42 | -0.26 | -41.27% | 16 | 2,785 | 19.80% |
| ABBV240920P00187500 | 2024-08-30 3:56PM EDT | 187.50 | 0.61 | 0.49 | 0.61 | -0.55 | -47.41% | 134 | 182 | 18.43% |
| ABBV240920P00190000 | 2024-08-30 2:09PM EDT | 190.00 | 1.00 | 0.80 | 0.95 | -0.46 | -31.51% | 48 | 1,554 | 17.46% |
| ABBV240920P00192500 | 2024-08-30 3:58PM EDT | 192.50 | 1.43 | 1.37 | 1.48 | -0.51 | -26.29% | 101 | 558 | 16.58% |
| ABBV240920P00195000 | 2024-08-30 3:51PM EDT | 195.00 | 2.40 | 2.16 | 2.30 | -0.70 | -22.58% | 25 | 2,595 | 15.92% |
| ABBV240920P00197500 | 2024-08-30 2:14PM EDT | 197.50 | 4.25 | 3.25 | 3.45 | +0.35 | +8.97% | 5 | 3,077 | 15.31% |
| ABBV240920P00200000 | 2024-08-30 1:24PM EDT | 200.00 | 6.05 | 4.65 | 5.05 | +0.70 | +13.08% | 2 | 32 | 15.31% |
| ABBV240920P00202500 | 2024-08-29 11:48AM EDT | 202.50 | 7.25 | 6.50 | 7.80 | 0.00 | - | 2 | 7 | 21.27% |
| ABBV240920P00205000 | 2024-08-28 2:09PM EDT | 205.00 | 10.45 | 7.90 | 10.90 | +0.30 | +2.96% | 4 | 3 | 29.35% |
| ABBV240920P00207500 | 2024-08-29 3:50PM EDT | 207.50 | 12.85 | 10.40 | 12.40 | +0.50 | +4.05% | 1 | 0 | 26.01% |
| ABBV240920P00210000 | 2024-08-29 11:11AM EDT | 210.00 | 13.90 | 12.45 | 14.00 | 0.00 | - | 1 | 2 | 19.87% |
| ABBV240920P00212500 | 2024-08-28 9:41AM EDT | 212.50 | 17.90 | 15.20 | 17.95 | 0.00 | - | 2 | 1 | 37.27% |
| ABBV240920P00215000 | 2024-08-30 9:44AM EDT | 215.00 | 19.35 | 16.50 | 20.50 | -0.80 | -3.97% | 6 | 0 | 40.99% |
| ABBV240920P00217500 | 2024-08-30 3:45PM EDT | 217.50 | 21.90 | 19.85 | 21.55 | +0.50 | +2.34% | 3 | 0 | 28.32% |
| ABBV240920P00220000 | 2024-08-28 11:17AM EDT | 220.00 | 24.40 | 22.55 | 24.05 | 0.00 | - | - | - | 30.74% |
| ABBV240920P00230000 | 2024-08-26 10:30AM EDT | 230.00 | 32.75 | 32.55 | 34.60 | 0.00 | - | - | 0 | 48.73% |
© 2024 Yahoo. All rights reserved.