AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2023-09-13 11:49AM EDT | 70.00 | 80.90 | 82.35 | 83.50 | 0.00 | - | 5 | 12 | 38.99% |
| ABBV250117C00075000 | 2023-07-13 9:53AM EDT | 75.00 | 59.90 | 77.30 | 78.55 | 0.00 | - | 9 | 12 | 36.37% |
| ABBV250117C00080000 | 2023-07-13 10:17AM EDT | 80.00 | 55.23 | 72.45 | 73.85 | 0.00 | - | 1 | 22 | 35.72% |
| ABBV250117C00085000 | 2023-07-07 12:37PM EDT | 85.00 | 52.05 | 63.25 | 64.85 | 0.00 | - | 1 | 15 | 0.00% |
| ABBV250117C00090000 | 2023-08-16 10:41AM EDT | 90.00 | 64.28 | 63.35 | 64.10 | 0.00 | - | 1 | 28 | 31.54% |
| ABBV250117C00095000 | 2023-08-25 10:42AM EDT | 95.00 | 53.89 | 58.40 | 59.65 | 0.00 | - | 2 | 22 | 31.43% |
| ABBV250117C00100000 | 2023-09-14 10:25AM EDT | 100.00 | 55.73 | 53.95 | 55.05 | 0.00 | - | 5 | 234 | 30.26% |
| ABBV250117C00105000 | 2023-08-28 9:30AM EDT | 105.00 | 45.38 | 49.70 | 50.75 | 0.00 | - | 1 | 90 | 29.86% |
| ABBV250117C00110000 | 2023-08-14 11:40AM EDT | 110.00 | 46.39 | 44.40 | 45.40 | 0.00 | - | 1 | 149 | 26.01% |
| ABBV250117C00115000 | 2023-09-21 3:26PM EDT | 115.00 | 42.35 | 41.60 | 42.65 | 0.00 | - | 6 | 99 | 29.23% |
| ABBV250117C00120000 | 2023-09-22 10:14AM EDT | 120.00 | 38.25 | 37.75 | 38.35 | -1.00 | -2.55% | 6 | 166 | 27.84% |
| ABBV250117C00125000 | 2023-09-22 3:33PM EDT | 125.00 | 34.40 | 34.00 | 34.70 | -0.40 | -1.15% | 30 | 414 | 27.56% |
| ABBV250117C00130000 | 2023-09-18 3:59PM EDT | 130.00 | 31.55 | 30.40 | 31.15 | 0.00 | - | 1 | 109 | 27.12% |
| ABBV250117C00135000 | 2023-09-22 12:34PM EDT | 135.00 | 27.88 | 26.85 | 27.55 | +0.43 | +1.57% | 1 | 187 | 26.26% |
| ABBV250117C00140000 | 2023-09-20 2:37PM EDT | 140.00 | 24.70 | 23.20 | 24.20 | 0.00 | - | 3 | 371 | 25.54% |
| ABBV250117C00145000 | 2023-09-22 12:16PM EDT | 145.00 | 21.37 | 20.55 | 21.00 | +0.27 | +1.28% | 3 | 9,972 | 24.76% |
| ABBV250117C00150000 | 2023-09-21 11:05AM EDT | 150.00 | 18.07 | 17.70 | 18.20 | -0.30 | -1.63% | 1 | 577 | 24.27% |
| ABBV250117C00155000 | 2023-09-21 3:48PM EDT | 155.00 | 15.70 | 15.10 | 15.50 | 0.00 | - | 5 | 2,184 | 23.60% |
| ABBV250117C00160000 | 2023-09-22 1:25PM EDT | 160.00 | 13.15 | 12.75 | 13.20 | -0.64 | -4.64% | 1 | 1,011 | 23.18% |
| ABBV250117C00165000 | 2023-09-20 11:15AM EDT | 165.00 | 11.75 | 10.60 | 11.00 | 0.00 | - | 13 | 693 | 22.59% |
| ABBV250117C00170000 | 2023-09-22 3:10PM EDT | 170.00 | 9.21 | 8.80 | 9.15 | -0.29 | -3.05% | 7 | 1,287 | 22.17% |
| ABBV250117C00175000 | 2023-09-21 3:42PM EDT | 175.00 | 7.30 | 7.05 | 7.50 | -0.20 | -2.67% | 1 | 1,487 | 21.73% |
| ABBV250117C00180000 | 2023-09-22 10:44AM EDT | 180.00 | 6.15 | 5.65 | 6.05 | 0.00 | - | 3 | 1,316 | 21.27% |
| ABBV250117C00185000 | 2023-09-21 9:38AM EDT | 185.00 | 4.95 | 4.70 | 4.90 | +0.05 | +1.02% | 6 | 1,407 | 20.98% |
| ABBV250117C00190000 | 2023-09-21 1:40PM EDT | 190.00 | 4.05 | 3.65 | 3.90 | 0.00 | - | 14 | 795 | 20.65% |
| ABBV250117C00195000 | 2023-09-06 3:16PM EDT | 195.00 | 2.15 | 2.90 | 3.10 | 0.00 | - | 1 | 116 | 20.40% |
| ABBV250117C00200000 | 2023-09-22 2:33PM EDT | 200.00 | 2.45 | 2.26 | 2.45 | -0.02 | -0.81% | 3 | 575 | 20.19% |
| ABBV250117C00210000 | 2023-09-21 11:35AM EDT | 210.00 | 1.46 | 1.39 | 1.57 | 0.00 | - | 2 | 62 | 20.05% |
| ABBV250117C00220000 | 2023-09-19 3:25PM EDT | 220.00 | 0.94 | 0.84 | 0.94 | 0.00 | - | 10 | 21 | 19.73% |
| ABBV250117C00230000 | 2023-09-18 10:17AM EDT | 230.00 | 0.50 | 0.41 | 0.97 | 0.00 | - | 2 | 40 | 21.66% |
| ABBV250117C00240000 | 2023-09-20 10:09AM EDT | 240.00 | 0.38 | 0.19 | 0.40 | +0.07 | +22.58% | 2 | 133 | 19.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2023-09-22 9:57AM EDT | 70.00 | 0.45 | 0.34 | 0.50 | 0.00 | - | 100 | 1,242 | 36.23% |
| ABBV250117P00075000 | 2023-09-22 2:40PM EDT | 75.00 | 0.58 | 0.53 | 0.65 | 0.00 | - | 7 | 2,409 | 34.96% |
| ABBV250117P00080000 | 2023-09-15 11:31AM EDT | 80.00 | 0.76 | 0.65 | 1.00 | 0.00 | - | 26 | 105 | 35.01% |
| ABBV250117P00085000 | 2023-09-12 1:12PM EDT | 85.00 | 1.25 | 0.85 | 1.20 | 0.00 | - | 1 | 492 | 33.47% |
| ABBV250117P00090000 | 2023-09-12 2:33PM EDT | 90.00 | 1.55 | 1.18 | 1.35 | 0.00 | - | 10 | 496 | 31.55% |
| ABBV250117P00095000 | 2023-09-19 1:25PM EDT | 95.00 | 1.60 | 1.57 | 1.64 | 0.00 | - | 152 | 1,448 | 30.27% |
| ABBV250117P00100000 | 2023-09-20 10:30AM EDT | 100.00 | 1.85 | 1.96 | 2.04 | 0.00 | - | 1 | 1,248 | 29.27% |
| ABBV250117P00105000 | 2023-09-19 1:14PM EDT | 105.00 | 2.47 | 2.39 | 2.52 | 0.00 | - | 18 | 387 | 28.30% |
| ABBV250117P00110000 | 2023-09-18 2:05PM EDT | 110.00 | 2.93 | 3.00 | 3.15 | 0.00 | - | 15 | 1,657 | 27.53% |
| ABBV250117P00115000 | 2023-09-20 10:16AM EDT | 115.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 1 | 1,769 | 26.52% |
| ABBV250117P00120000 | 2023-09-18 11:07AM EDT | 120.00 | 4.40 | 4.50 | 4.65 | 0.00 | - | 36 | 1,448 | 25.75% |
| ABBV250117P00125000 | 2023-09-15 3:03PM EDT | 125.00 | 5.40 | 5.10 | 5.65 | 0.00 | - | 49 | 1,088 | 24.99% |
| ABBV250117P00130000 | 2023-09-22 10:48AM EDT | 130.00 | 6.53 | 6.50 | 6.75 | -0.07 | -1.06% | 1 | 1,292 | 24.12% |
| ABBV250117P00135000 | 2023-09-19 1:14PM EDT | 135.00 | 7.77 | 7.65 | 8.05 | 0.00 | - | 1 | 3,635 | 23.33% |
| ABBV250117P00140000 | 2023-09-21 3:05PM EDT | 140.00 | 9.00 | 9.15 | 9.55 | 0.00 | - | 10 | 1,347 | 22.55% |
| ABBV250117P00145000 | 2023-09-21 1:18PM EDT | 145.00 | 10.91 | 10.75 | 11.20 | 0.00 | - | 11 | 1,812 | 21.68% |
| ABBV250117P00150000 | 2023-09-15 2:44PM EDT | 150.00 | 12.70 | 12.65 | 13.10 | 0.00 | - | 33 | 2,121 | 20.86% |
| ABBV250117P00155000 | 2023-09-19 1:13PM EDT | 155.00 | 14.85 | 14.65 | 15.25 | 0.00 | - | 10 | 692 | 20.04% |
| ABBV250117P00160000 | 2023-09-22 12:46PM EDT | 160.00 | 17.05 | 17.25 | 17.70 | +0.10 | +0.59% | 1 | 1,320 | 19.27% |
| ABBV250117P00165000 | 2023-09-18 2:05PM EDT | 165.00 | 19.60 | 19.95 | 20.40 | 0.00 | - | 15 | 171 | 18.45% |
| ABBV250117P00170000 | 2023-07-26 12:44PM EDT | 170.00 | 30.65 | 27.15 | 27.95 | 0.00 | - | 500 | 1,051 | 24.49% |
| ABBV250117P00175000 | 2023-09-19 1:13PM EDT | 175.00 | 26.25 | 26.30 | 27.00 | 0.00 | - | 15 | 158 | 17.30% |
| ABBV250117P00180000 | 2023-03-23 11:19AM EDT | 180.00 | 31.60 | 25.45 | 26.10 | 0.00 | - | 5 | 17 | 0.00% |
| ABBV250117P00185000 | 2023-07-26 3:38PM EDT | 185.00 | 43.45 | 38.90 | 39.80 | 0.00 | - | 14 | 14 | 25.50% |
| ABBV250117P00190000 | 2023-09-13 1:13PM EDT | 190.00 | 39.72 | 38.30 | 38.95 | 0.00 | - | 2 | 1 | 15.77% |
| ABBV250117P00195000 | 2023-04-25 10:28AM EDT | 195.00 | 34.15 | 54.60 | 56.85 | 0.00 | - | 2 | 1 | 39.82% |
| ABBV250117P00200000 | 2023-07-21 3:27PM EDT | 200.00 | 56.00 | 49.30 | 51.30 | 0.00 | - | 1 | 3 | 23.79% |
| ABBV250117P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 63.93 | 71.60 | 74.40 | 0.00 | - | 70 | 0 | 48.33% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 50.93% |
© 2023 Yahoo. All rights reserved.
