AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00120000 | 2024-04-11 3:03PM EDT | 120.00 | 49.23 | 41.25 | 43.05 | 0.00 | - | - | 193 | 38.88% |
| ABBV241115C00125000 | 2024-04-05 11:41AM EDT | 125.00 | 46.80 | 35.60 | 38.35 | 0.00 | - | 7 | 7 | 36.04% |
| ABBV241115C00130000 | 2024-04-26 1:51PM EDT | 130.00 | 31.72 | 32.05 | 34.00 | -11.13 | -25.97% | 1 | 4 | 34.25% |
| ABBV241115C00135000 | 2024-03-06 11:32AM EDT | 135.00 | 47.72 | 37.00 | 39.20 | 0.00 | - | 1 | 1 | 54.78% |
| ABBV241115C00145000 | 2024-04-11 12:14PM EDT | 145.00 | 26.94 | 19.00 | 21.20 | 0.00 | - | 7 | 11 | 27.77% |
| ABBV241115C00150000 | 2024-04-26 1:25PM EDT | 150.00 | 16.23 | 15.90 | 17.45 | -4.40 | -21.33% | 1 | 16 | 26.17% |
| ABBV241115C00155000 | 2024-04-26 2:20PM EDT | 155.00 | 13.56 | 13.25 | 14.15 | -5.60 | -29.23% | 5 | 383 | 25.02% |
| ABBV241115C00160000 | 2024-04-26 2:46PM EDT | 160.00 | 11.30 | 10.80 | 11.25 | -7.35 | -39.41% | 9 | 321 | 24.08% |
| ABBV241115C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 8.25 | 7.85 | 8.70 | -6.60 | -44.44% | 14 | 161 | 23.18% |
| ABBV241115C00170000 | 2024-04-26 1:28PM EDT | 170.00 | 5.75 | 6.20 | 6.60 | -5.95 | -50.85% | 9 | 152 | 22.50% |
| ABBV241115C00175000 | 2024-04-26 3:15PM EDT | 175.00 | 4.70 | 4.35 | 4.85 | -3.11 | -39.82% | 7 | 504 | 21.83% |
| ABBV241115C00180000 | 2024-04-26 3:25PM EDT | 180.00 | 3.45 | 3.30 | 3.50 | -2.65 | -43.44% | 56 | 317 | 21.33% |
| ABBV241115C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 2.40 | 2.37 | 2.54 | -2.60 | -52.00% | 78 | 407 | 21.13% |
| ABBV241115C00190000 | 2024-04-26 11:58AM EDT | 190.00 | 1.74 | 1.40 | 1.85 | -1.46 | -45.63% | 7 | 283 | 21.09% |
| ABBV241115C00195000 | 2024-04-26 3:48PM EDT | 195.00 | 1.08 | 0.94 | 1.19 | -1.62 | -60.00% | 24 | 197 | 20.45% |
| ABBV241115C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 0.72 | 0.73 | 0.81 | -1.00 | -58.14% | 23 | 309 | 20.30% |
| ABBV241115C00210000 | 2024-04-23 3:58PM EDT | 210.00 | 1.11 | 0.00 | 1.28 | 0.00 | - | 6 | 90 | 26.11% |
| ABBV241115C00220000 | 2024-04-08 11:07AM EDT | 220.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | 2 | 418 | 32.69% |
| ABBV241115C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.55 | 0.00 | 2.09 | 0.00 | - | 3 | 21 | 36.21% |
| ABBV241115C00240000 | 2024-03-14 9:33AM EDT | 240.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 29.18% |
| ABBV241115C00260000 | 2024-03-13 2:49PM EDT | 260.00 | 0.14 | 0.00 | 0.46 | 0.00 | - | - | 1 | 33.18% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 7 | 45.95% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 38.62% |
| ABBV241115P00100000 | 2024-04-04 12:36PM EDT | 100.00 | 0.38 | 0.00 | 2.36 | 0.00 | - | 1 | 0 | 50.15% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 37.11% |
| ABBV241115P00110000 | 2024-03-20 11:13AM EDT | 110.00 | 0.48 | 0.35 | 1.10 | 0.00 | - | 1 | 23 | 34.36% |
| ABBV241115P00115000 | 2024-04-26 1:37PM EDT | 115.00 | 0.92 | 0.75 | 0.84 | 0.00 | - | 1 | 17 | 29.13% |
| ABBV241115P00120000 | 2024-04-12 10:45AM EDT | 120.00 | 1.15 | 1.02 | 1.11 | -0.25 | -17.86% | 11 | 54 | 27.83% |
| ABBV241115P00125000 | 2024-04-26 3:41PM EDT | 125.00 | 1.46 | 1.38 | 1.48 | +0.21 | +16.80% | 20 | 28 | 26.68% |
| ABBV241115P00130000 | 2024-04-26 2:13PM EDT | 130.00 | 2.06 | 1.72 | 1.99 | +0.68 | +49.28% | 20 | 85 | 25.66% |
| ABBV241115P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 2.55 | 2.52 | 2.78 | +0.68 | +36.36% | 114 | 81 | 25.11% |
| ABBV241115P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 3.50 | 3.30 | 3.45 | +0.82 | +30.60% | 84 | 105 | 23.54% |
| ABBV241115P00145000 | 2024-04-26 2:27PM EDT | 145.00 | 4.56 | 4.00 | 4.90 | +1.31 | +40.31% | 3 | 397 | 23.56% |
| ABBV241115P00150000 | 2024-04-26 2:43PM EDT | 150.00 | 5.85 | 5.05 | 6.75 | +1.60 | +37.65% | 48 | 124 | 23.69% |
| ABBV241115P00155000 | 2024-04-26 2:42PM EDT | 155.00 | 7.57 | 6.90 | 8.10 | +2.27 | +42.83% | 18 | 187 | 21.92% |
| ABBV241115P00160000 | 2024-04-26 3:10PM EDT | 160.00 | 9.84 | 8.50 | 9.85 | +2.54 | +34.79% | 100 | 224 | 20.34% |
| ABBV241115P00165000 | 2024-04-26 1:43PM EDT | 165.00 | 12.25 | 10.95 | 13.15 | +3.15 | +34.62% | 8 | 674 | 21.23% |
| ABBV241115P00170000 | 2024-04-25 3:02PM EDT | 170.00 | 11.40 | 14.65 | 15.90 | 0.00 | - | 2 | 67 | 20.13% |
| ABBV241115P00175000 | 2024-04-22 2:38PM EDT | 175.00 | 13.00 | 17.85 | 19.25 | 0.00 | - | 34 | 224 | 19.49% |
| ABBV241115P00180000 | 2024-04-26 2:35PM EDT | 180.00 | 22.47 | 21.70 | 22.85 | +7.32 | +48.32% | 1 | 60 | 18.52% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 185.00 | 19.80 | 25.85 | 26.35 | 0.00 | - | 25 | 28 | 15.63% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 190.00 | 16.30 | 28.85 | 31.15 | 0.00 | - | - | 5 | 16.61% |
© 2024 Yahoo. All rights reserved.