AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802C00200000 | 2024-07-26 11:13AM EDT | 2024-08-02 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 11 | 135 | 28.32% |
| ABBV240809C00200000 | 2024-07-26 2:48PM EDT | 2024-08-09 | 0.14 | 0.00 | 0.25 | +0.02 | +16.67% | 8 | 14 | 25.39% |
| ABBV240816C00200000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 0.20 | 0.16 | 0.35 | 0.00 | - | 141 | 529 | 22.39% |
| ABBV240823C00200000 | 2024-07-26 12:45PM EDT | 2024-08-23 | 0.43 | 0.15 | 0.60 | -0.01 | -2.27% | 6 | - | 22.27% |
| ABBV240830C00200000 | 2024-07-26 1:07PM EDT | 2024-08-30 | 0.75 | 0.47 | 0.86 | +0.25 | +50.00% | 10 | - | 22.12% |
| ABBV240920C00200000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 1.35 | 1.21 | 1.35 | +0.33 | +32.35% | 309 | 868 | 20.30% |
| ABBV241018C00200000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 2.25 | 2.12 | 2.31 | +0.45 | +25.00% | 253 | 31 | 20.39% |
| ABBV241115C00200000 | 2024-07-26 2:57PM EDT | 2024-11-15 | 3.95 | 3.70 | 3.90 | +0.60 | +17.91% | 154 | 392 | 22.44% |
| ABBV250117C00200000 | 2024-07-26 3:16PM EDT | 2025-01-17 | 5.84 | 5.70 | 6.05 | +0.65 | +12.52% | 516 | 5,468 | 22.67% |
| ABBV250221C00200000 | 2024-07-26 9:32AM EDT | 2025-02-21 | 6.90 | 5.80 | 7.50 | +0.71 | +11.47% | 16 | 32 | 23.47% |
| ABBV250321C00200000 | 2024-07-26 9:55AM EDT | 2025-03-21 | 7.41 | 7.15 | 8.20 | +0.76 | +11.43% | 2 | 681 | 23.29% |
| ABBV250620C00200000 | 2024-07-26 1:05PM EDT | 2025-06-20 | 10.60 | 9.90 | 10.85 | +1.31 | +14.10% | 140 | 821 | 23.72% |
| ABBV251219C00200000 | 2024-07-25 2:58PM EDT | 2025-12-19 | 13.63 | 12.90 | 16.20 | 0.00 | - | 46 | 138 | 25.24% |
| ABBV260116C00200000 | 2024-07-26 12:58PM EDT | 2026-01-16 | 15.30 | 14.50 | 16.30 | +1.16 | +8.20% | 28 | 1,042 | 24.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00200000 | 2024-07-25 11:20AM EDT | 2024-08-16 | 16.60 | 13.20 | 15.60 | 0.00 | - | - | - | 27.52% |
| ABBV240920P00200000 | 2024-06-27 1:24PM EDT | 2024-09-20 | 32.63 | 14.45 | 16.25 | 0.00 | - | 1 | 0 | 20.63% |
| ABBV241115P00200000 | 2024-07-10 9:30AM EDT | 2024-11-15 | 32.45 | 16.65 | 17.50 | 0.00 | - | - | 0 | 18.78% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 2025-01-17 | 28.10 | 34.45 | 38.15 | 0.00 | - | 3 | 1 | 53.47% |
| ABBV250321P00200000 | 2024-06-24 10:41AM EDT | 2025-03-21 | 29.00 | 27.10 | 28.45 | 0.00 | - | - | 5 | 32.63% |
| ABBV250620P00200000 | 2024-07-25 10:35AM EDT | 2025-06-20 | 22.45 | 20.40 | 22.80 | 0.00 | - | 67 | 65 | 19.47% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 2025-12-19 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 47.49% |
| ABBV260116P00200000 | 2024-07-26 1:33PM EDT | 2026-01-16 | 24.38 | 23.85 | 26.90 | -1.67 | -6.41% | 1 | 28 | 19.94% |
© 2024 Yahoo. All rights reserved.