AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2023-03-24 10:20AM EDT | 70.00 | 85.88 | 88.45 | 90.50 | 0.00 | - | 1 | 83 | 37.54% |
| ABBV250117C00075000 | 2023-02-28 4:01PM EDT | 75.00 | 79.35 | 82.20 | 83.95 | 0.00 | - | - | 12 | 0.00% |
| ABBV250117C00080000 | 2023-02-15 1:09PM EDT | 80.00 | 72.50 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV250117C00085000 | 2022-10-12 11:23AM EDT | 85.00 | 57.23 | 61.95 | 64.70 | 0.00 | - | - | 7 | 0.00% |
| ABBV250117C00090000 | 2023-02-23 4:16PM EDT | 90.00 | 64.40 | 66.95 | 69.90 | 0.00 | - | 4 | 15 | 23.46% |
| ABBV250117C00095000 | 2023-03-23 1:34PM EDT | 95.00 | 61.20 | 63.65 | 66.55 | 0.00 | - | 13 | 21 | 29.52% |
| ABBV250117C00100000 | 2023-03-30 3:40PM EDT | 100.00 | 59.10 | 60.00 | 61.90 | 0.00 | - | 11 | 66 | 28.29% |
| ABBV250117C00105000 | 2023-03-30 10:16AM EDT | 105.00 | 55.05 | 55.10 | 57.65 | 0.00 | - | 10 | 41 | 28.08% |
| ABBV250117C00110000 | 2023-03-30 9:48AM EDT | 110.00 | 51.12 | 51.95 | 52.60 | 0.00 | - | 1 | 99 | 25.57% |
| ABBV250117C00115000 | 2023-03-30 12:06PM EDT | 115.00 | 46.95 | 47.90 | 48.65 | 0.00 | - | 1 | 62 | 25.68% |
| ABBV250117C00120000 | 2023-03-31 10:27AM EDT | 120.00 | 43.10 | 44.05 | 45.45 | +0.15 | +0.35% | 1 | 86 | 26.83% |
| ABBV250117C00125000 | 2023-03-30 10:51AM EDT | 125.00 | 39.30 | 40.35 | 41.05 | 0.00 | - | 6 | 96 | 25.37% |
| ABBV250117C00130000 | 2023-03-30 9:50AM EDT | 130.00 | 36.32 | 36.70 | 37.50 | 0.00 | - | 1 | 96 | 25.18% |
| ABBV250117C00135000 | 2023-03-31 9:32AM EDT | 135.00 | 33.00 | 33.25 | 34.20 | +2.00 | +6.45% | 1 | 43 | 25.09% |
| ABBV250117C00140000 | 2023-03-28 12:12PM EDT | 140.00 | 29.57 | 30.15 | 31.05 | 0.00 | - | 2 | 138 | 24.93% |
| ABBV250117C00145000 | 2023-03-31 12:10PM EDT | 145.00 | 26.30 | 26.25 | 28.50 | +0.60 | +2.33% | 1 | 8,979 | 25.29% |
| ABBV250117C00150000 | 2023-03-31 2:38PM EDT | 150.00 | 23.85 | 23.20 | 24.75 | +0.05 | +0.21% | 1 | 198 | 23.88% |
| ABBV250117C00155000 | 2023-03-30 12:53PM EDT | 155.00 | 20.30 | 20.55 | 22.15 | 0.00 | - | 9 | 307 | 23.71% |
| ABBV250117C00160000 | 2023-03-31 3:55PM EDT | 160.00 | 19.00 | 18.00 | 20.25 | +0.63 | +3.43% | 12 | 256 | 24.13% |
| ABBV250117C00165000 | 2023-03-31 11:35AM EDT | 165.00 | 16.83 | 15.70 | 17.45 | +1.48 | +9.64% | 3 | 192 | 23.27% |
| ABBV250117C00170000 | 2023-03-30 1:10PM EDT | 170.00 | 14.40 | 13.75 | 15.35 | 0.00 | - | 125 | 780 | 23.01% |
| ABBV250117C00175000 | 2023-03-31 1:22PM EDT | 175.00 | 12.20 | 12.35 | 13.55 | -0.15 | -1.21% | 105 | 225 | 22.90% |
| ABBV250117C00180000 | 2023-03-31 3:40PM EDT | 180.00 | 10.70 | 10.20 | 11.15 | +0.13 | +1.23% | 1 | 1,122 | 21.85% |
| ABBV250117C00185000 | 2023-03-31 12:27PM EDT | 185.00 | 8.90 | 8.65 | 9.95 | -0.08 | -0.89% | 25 | 413 | 22.05% |
| ABBV250117C00190000 | 2023-03-27 9:33AM EDT | 190.00 | 7.97 | 7.25 | 8.45 | 0.00 | - | 5 | 179 | 21.68% |
| ABBV250117C00195000 | 2023-03-29 9:42AM EDT | 195.00 | 6.50 | 6.40 | 7.35 | 0.00 | - | 1 | 36 | 21.64% |
| ABBV250117C00200000 | 2023-03-30 2:30PM EDT | 200.00 | 5.45 | 5.60 | 6.25 | 0.00 | - | 40 | 185 | 21.41% |
| ABBV250117C00210000 | 2023-03-10 3:35PM EDT | 210.00 | 3.16 | 3.90 | 4.25 | 0.00 | - | 1 | 49 | 20.66% |
| ABBV250117C00220000 | 2023-03-30 12:54PM EDT | 220.00 | 2.63 | 2.31 | 3.15 | 0.00 | - | 4 | 5 | 20.70% |
| ABBV250117C00230000 | 2023-03-30 12:35PM EDT | 230.00 | 1.84 | 1.79 | 2.36 | 0.00 | - | 2 | 26 | 20.82% |
| ABBV250117C00240000 | 2023-03-30 12:31PM EDT | 240.00 | 1.27 | 1.18 | 1.50 | 0.00 | - | 2 | 108 | 20.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2023-03-30 12:43PM EDT | 70.00 | 0.92 | 0.55 | 1.23 | 0.00 | - | 43 | 575 | 38.29% |
| ABBV250117P00075000 | 2023-03-30 3:46PM EDT | 75.00 | 1.10 | 0.68 | 1.43 | 0.00 | - | 128 | 293 | 36.63% |
| ABBV250117P00080000 | 2023-03-30 12:34PM EDT | 80.00 | 1.49 | 1.12 | 1.67 | 0.00 | - | 2 | 22 | 35.13% |
| ABBV250117P00085000 | 2023-03-31 1:41PM EDT | 85.00 | 1.73 | 1.28 | 1.85 | +0.06 | +3.59% | 6 | 18 | 33.30% |
| ABBV250117P00090000 | 2023-03-31 1:41PM EDT | 90.00 | 2.08 | 1.91 | 2.18 | +0.06 | +2.97% | 12 | 35 | 32.07% |
| ABBV250117P00095000 | 2023-03-31 1:41PM EDT | 95.00 | 2.51 | 2.32 | 2.50 | +0.05 | +2.03% | 165 | 63 | 30.70% |
| ABBV250117P00100000 | 2023-03-31 1:40PM EDT | 100.00 | 3.00 | 2.81 | 2.97 | -0.83 | -21.67% | 92 | 60 | 29.71% |
| ABBV250117P00105000 | 2023-03-03 2:20PM EDT | 105.00 | 3.76 | 3.35 | 3.60 | 0.00 | - | 3 | 227 | 28.99% |
| ABBV250117P00110000 | 2023-03-15 3:14PM EDT | 110.00 | 5.15 | 3.70 | 4.25 | 0.00 | - | 15 | 61 | 28.10% |
| ABBV250117P00115000 | 2023-03-28 11:26AM EDT | 115.00 | 5.15 | 4.50 | 5.10 | 0.00 | - | 3 | 24 | 27.47% |
| ABBV250117P00120000 | 2023-03-31 3:54PM EDT | 120.00 | 5.65 | 5.30 | 5.90 | -1.11 | -16.42% | 1 | 251 | 26.54% |
| ABBV250117P00125000 | 2023-03-30 3:28PM EDT | 125.00 | 7.16 | 6.60 | 6.95 | 0.00 | - | 34 | 173 | 25.88% |
| ABBV250117P00130000 | 2023-03-29 11:34AM EDT | 130.00 | 8.43 | 7.45 | 8.65 | 0.00 | - | 1 | 77 | 26.04% |
| ABBV250117P00135000 | 2023-03-29 11:34AM EDT | 135.00 | 9.80 | 9.15 | 10.00 | 0.00 | - | 1 | 55 | 25.37% |
| ABBV250117P00140000 | 2023-03-28 3:31PM EDT | 140.00 | 11.15 | 10.05 | 11.50 | 0.00 | - | 10 | 546 | 24.72% |
| ABBV250117P00145000 | 2023-03-30 12:50PM EDT | 145.00 | 12.90 | 11.90 | 13.15 | 0.00 | - | 10 | 1,022 | 24.06% |
| ABBV250117P00150000 | 2023-03-30 1:10PM EDT | 150.00 | 14.50 | 13.40 | 14.30 | 0.00 | - | 135 | 643 | 22.57% |
| ABBV250117P00155000 | 2023-03-31 11:25AM EDT | 155.00 | 16.57 | 15.45 | 17.15 | -0.63 | -3.66% | 31 | 558 | 22.98% |
| ABBV250117P00160000 | 2023-03-21 9:30AM EDT | 160.00 | 19.78 | 17.35 | 18.50 | 0.00 | - | 8 | 483 | 21.35% |
| ABBV250117P00165000 | 2023-03-09 4:43PM EDT | 165.00 | 26.10 | 20.20 | 21.80 | 0.00 | - | 2 | 12 | 21.80% |
| ABBV250117P00170000 | 2023-01-06 2:10PM EDT | 170.00 | 23.90 | 29.45 | 31.70 | 0.00 | - | 12 | 121 | 29.75% |
| ABBV250117P00175000 | 2023-02-14 12:26PM EDT | 175.00 | 29.97 | 27.95 | 29.25 | 0.00 | - | 2 | 11 | 23.02% |
| ABBV250117P00180000 | 2023-03-23 11:19AM EDT | 180.00 | 31.60 | 28.20 | 30.35 | 0.00 | - | 5 | 17 | 20.15% |
| ABBV250117P00185000 | 2023-03-30 3:36PM EDT | 185.00 | 33.41 | 31.70 | 33.75 | 0.00 | - | 1 | 201 | 19.78% |
| ABBV250117P00190000 | 2023-03-30 3:33PM EDT | 190.00 | 36.79 | 35.15 | 37.25 | 0.00 | - | 1 | 2 | 19.29% |
| ABBV250117P00200000 | 2023-03-30 11:51AM EDT | 200.00 | 44.50 | 42.95 | 44.50 | 0.00 | - | 9 | 513 | 17.82% |
| ABBV250117P00210000 | 2022-12-19 11:03AM EDT | 210.00 | 53.00 | 59.80 | 62.15 | 0.00 | - | 10 | 10 | 31.14% |
| ABBV250117P00220000 | 2023-01-10 2:36PM EDT | 220.00 | 62.00 | 69.75 | 71.55 | 0.00 | - | 1 | 0 | 32.73% |
© 2023 Yahoo. All rights reserved.
