AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-04-25 11:37AM EDT | 70.00 | 97.65 | 89.00 | 91.45 | 0.00 | - | 4 | 3 | 51.37% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 84.40 | 86.60 | 0.00 | - | 41 | 12 | 51.22% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 116.74% |
| ABBV250117C00085000 | 2024-04-18 11:55AM EDT | 85.00 | 82.31 | 73.95 | 76.75 | 0.00 | - | 5 | 33 | 53.81% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 78.47% |
| ABBV250117C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.15 | 78.00 | 81.00 | 0.00 | - | 2 | 5 | 93.98% |
| ABBV250117C00100000 | 2024-04-26 12:16PM EDT | 100.00 | 61.50 | 59.50 | 62.65 | -6.94 | -10.14% | 4 | 248 | 46.69% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 55.15 | 57.50 | 0.00 | - | 45 | 90 | 42.21% |
| ABBV250117C00110000 | 2024-04-25 1:14PM EDT | 110.00 | 59.43 | 50.70 | 52.85 | 0.00 | - | 4 | 175 | 40.05% |
| ABBV250117C00115000 | 2024-04-26 2:28PM EDT | 115.00 | 47.10 | 46.80 | 48.15 | -2.85 | -5.71% | 1 | 120 | 37.59% |
| ABBV250117C00120000 | 2024-04-26 12:16PM EDT | 120.00 | 43.10 | 42.30 | 42.90 | -5.90 | -12.04% | 3 | 185 | 33.17% |
| ABBV250117C00125000 | 2024-04-26 12:10PM EDT | 125.00 | 38.68 | 38.05 | 38.45 | -2.97 | -7.13% | 1 | 421 | 31.56% |
| ABBV250117C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 33.50 | 33.65 | 35.45 | -10.57 | -23.98% | 4 | 377 | 33.69% |
| ABBV250117C00135000 | 2024-04-26 12:36PM EDT | 135.00 | 30.30 | 29.25 | 30.05 | -7.20 | -19.20% | 2 | 250 | 28.93% |
| ABBV250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 25.87 | 25.15 | 26.75 | -8.16 | -23.98% | 3 | 571 | 29.21% |
| ABBV250117C00145000 | 2024-04-26 3:26PM EDT | 145.00 | 22.55 | 22.15 | 22.40 | -6.92 | -23.48% | 2 | 10,333 | 26.68% |
| ABBV250117C00150000 | 2024-04-26 2:21PM EDT | 150.00 | 18.58 | 18.60 | 18.90 | -8.62 | -31.69% | 1 | 3,021 | 25.62% |
| ABBV250117C00155000 | 2024-04-26 1:49PM EDT | 155.00 | 14.71 | 15.00 | 15.80 | -5.45 | -27.03% | 1 | 4,347 | 24.86% |
| ABBV250117C00160000 | 2024-04-26 2:29PM EDT | 160.00 | 12.88 | 12.65 | 12.90 | -4.80 | -27.15% | 22 | 3,021 | 23.97% |
| ABBV250117C00165000 | 2024-04-26 2:52PM EDT | 165.00 | 10.35 | 10.15 | 10.30 | -5.30 | -33.87% | 34 | 1,539 | 23.11% |
| ABBV250117C00170000 | 2024-04-26 3:16PM EDT | 170.00 | 8.10 | 8.00 | 8.20 | -3.80 | -31.93% | 179 | 4,306 | 22.61% |
| ABBV250117C00175000 | 2024-04-26 3:30PM EDT | 175.00 | 6.40 | 6.20 | 6.40 | -3.15 | -32.98% | 42 | 6,456 | 22.12% |
| ABBV250117C00180000 | 2024-04-26 3:42PM EDT | 180.00 | 4.75 | 4.70 | 4.85 | -3.25 | -40.37% | 1,627 | 7,018 | 21.55% |
| ABBV250117C00185000 | 2024-04-26 2:11PM EDT | 185.00 | 3.49 | 3.50 | 3.70 | -2.51 | -41.83% | 38 | 2,250 | 21.28% |
| ABBV250117C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 2.60 | 2.52 | 2.71 | -2.00 | -43.20% | 112 | 1,281 | 20.85% |
| ABBV250117C00195000 | 2024-04-26 1:00PM EDT | 195.00 | 1.90 | 1.89 | 1.98 | -1.75 | -47.95% | 23 | 1,264 | 20.57% |
| ABBV250117C00200000 | 2024-04-26 3:13PM EDT | 200.00 | 1.38 | 1.36 | 1.45 | -1.42 | -50.71% | 83 | 3,899 | 20.41% |
| ABBV250117C00210000 | 2024-04-26 3:13PM EDT | 210.00 | 0.75 | 0.70 | 0.76 | -0.62 | -45.26% | 38 | 1,955 | 20.20% |
| ABBV250117C00220000 | 2024-04-26 1:18PM EDT | 220.00 | 0.39 | 0.16 | 0.58 | -0.33 | -45.83% | 1 | 614 | 21.60% |
| ABBV250117C00230000 | 2024-04-18 10:12AM EDT | 230.00 | 0.50 | 0.16 | 0.60 | 0.00 | - | 5 | 108 | 24.06% |
| ABBV250117C00240000 | 2024-04-23 12:04PM EDT | 240.00 | 0.24 | 0.18 | 0.50 | 0.00 | - | 1 | 465 | 25.42% |
| ABBV250117C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 95 | 27.42% |
| ABBV250117C00260000 | 2024-04-03 2:36PM EDT | 260.00 | 0.31 | 0.01 | 0.17 | 0.00 | - | 2 | 44 | 25.03% |
| ABBV250117C00270000 | 2024-04-01 9:41AM EDT | 270.00 | 0.38 | 0.00 | 0.49 | 0.00 | - | - | 2 | 31.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-04-22 9:32AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,686 | 44.14% |
| ABBV250117P00075000 | 2024-04-26 9:34AM EDT | 75.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 4 | 2,518 | 42.04% |
| ABBV250117P00080000 | 2024-04-16 12:49PM EDT | 80.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 608 | 43.34% |
| ABBV250117P00085000 | 2024-04-26 1:43PM EDT | 85.00 | 0.36 | 0.25 | 0.50 | +0.06 | +20.00% | 40 | 1,563 | 39.94% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.25 | 0.70 | 0.00 | - | 1 | 610 | 39.11% |
| ABBV250117P00095000 | 2024-04-04 12:36PM EDT | 95.00 | 0.53 | 0.10 | 0.60 | 0.00 | - | 1 | 2,000 | 34.86% |
| ABBV250117P00100000 | 2024-04-26 1:43PM EDT | 100.00 | 0.69 | 0.46 | 0.80 | +0.19 | +38.00% | 43 | 1,761 | 33.77% |
| ABBV250117P00105000 | 2024-04-22 3:03PM EDT | 105.00 | 0.90 | 0.30 | 1.00 | 0.00 | - | 1 | 724 | 32.30% |
| ABBV250117P00110000 | 2024-04-26 2:55PM EDT | 110.00 | 1.10 | 0.95 | 1.10 | +0.11 | +11.11% | 15 | 1,762 | 29.98% |
| ABBV250117P00115000 | 2024-04-23 9:46AM EDT | 115.00 | 0.92 | 1.16 | 1.37 | 0.00 | - | 2 | 3,566 | 28.59% |
| ABBV250117P00120000 | 2024-04-25 12:01PM EDT | 120.00 | 1.22 | 1.57 | 1.70 | 0.00 | - | 1 | 2,158 | 27.22% |
| ABBV250117P00125000 | 2024-04-26 11:31AM EDT | 125.00 | 2.15 | 1.90 | 2.21 | +0.61 | +39.61% | 24 | 1,495 | 26.26% |
| ABBV250117P00130000 | 2024-04-26 2:54PM EDT | 130.00 | 2.72 | 2.70 | 2.95 | +0.74 | +37.37% | 28 | 2,151 | 25.65% |
| ABBV250117P00135000 | 2024-04-26 2:01PM EDT | 135.00 | 3.72 | 3.45 | 3.60 | +1.16 | +45.31% | 64 | 2,722 | 24.29% |
| ABBV250117P00140000 | 2024-04-26 2:08PM EDT | 140.00 | 4.63 | 4.35 | 4.55 | +1.38 | +42.46% | 60 | 2,367 | 23.33% |
| ABBV250117P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 5.67 | 5.55 | 5.70 | +1.69 | +42.46% | 25 | 2,958 | 22.36% |
| ABBV250117P00150000 | 2024-04-26 12:53PM EDT | 150.00 | 7.20 | 7.00 | 7.20 | +1.75 | +32.11% | 37 | 5,124 | 21.61% |
| ABBV250117P00155000 | 2024-04-26 11:53AM EDT | 155.00 | 8.45 | 8.75 | 8.90 | +2.05 | +32.03% | 71 | 1,058 | 20.69% |
| ABBV250117P00160000 | 2024-04-26 1:14PM EDT | 160.00 | 11.22 | 10.80 | 11.05 | +2.62 | +30.47% | 20 | 3,056 | 20.01% |
| ABBV250117P00165000 | 2024-04-26 10:04AM EDT | 165.00 | 13.09 | 13.25 | 13.40 | +3.18 | +32.09% | 30 | 1,206 | 19.05% |
| ABBV250117P00170000 | 2024-04-26 1:55PM EDT | 170.00 | 16.95 | 15.65 | 17.10 | +5.20 | +44.26% | 161 | 1,738 | 19.95% |
| ABBV250117P00175000 | 2024-04-26 2:35PM EDT | 175.00 | 19.59 | 19.30 | 20.25 | +4.39 | +28.88% | 1 | 851 | 19.19% |
| ABBV250117P00180000 | 2024-04-26 1:14PM EDT | 180.00 | 23.47 | 22.00 | 23.20 | +5.72 | +32.23% | 5 | 1,015 | 17.14% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 185.00 | 23.00 | 26.30 | 27.65 | 0.00 | - | 10 | 91 | 17.88% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 190.00 | 28.79 | 29.25 | 31.90 | 0.00 | - | 1 | 16 | 17.56% |
| ABBV250117P00195000 | 2024-04-02 3:05PM EDT | 195.00 | 20.35 | 35.35 | 35.85 | 0.00 | - | 11 | 11 | 14.82% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 38.45 | 42.15 | 0.00 | - | 3 | 6 | 21.84% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 48.80 | 51.30 | 0.00 | - | 60 | 0 | 21.46% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 76.42% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.