AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208C00160000 | 2023-12-05 2:26PM EST | 2023-12-08 | 0.11 | 0.00 | 0.48 | 0.00 | - | 10 | 19 | 70.70% |
| ABBV231215C00160000 | 2023-12-07 3:36PM EST | 2023-12-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 14,422 | 24.81% |
| ABBV240105C00160000 | 2023-12-06 11:11AM EST | 2024-01-05 | 0.17 | 0.09 | 0.17 | 0.00 | - | 2 | 0 | 16.94% |
| ABBV240119C00160000 | 2023-12-07 3:46PM EST | 2024-01-19 | 0.33 | 0.30 | 0.36 | +0.03 | +10.00% | 115 | 7,642 | 16.63% |
| ABBV240216C00160000 | 2023-12-07 3:42PM EST | 2024-02-16 | 1.20 | 1.09 | 1.30 | +0.05 | +4.35% | 115 | 3,399 | 19.32% |
| ABBV240315C00160000 | 2023-12-07 1:27PM EST | 2024-03-15 | 1.77 | 1.88 | 1.99 | +0.11 | +6.63% | 37 | 1,577 | 19.45% |
| ABBV240517C00160000 | 2023-12-07 3:56PM EST | 2024-05-17 | 3.55 | 3.35 | 3.60 | +0.27 | +8.23% | 22 | 801 | 20.14% |
| ABBV240621C00160000 | 2023-12-07 3:56PM EST | 2024-06-21 | 4.35 | 4.10 | 4.40 | +0.30 | +7.41% | 37 | 1,860 | 20.33% |
| ABBV240920C00160000 | 2023-12-07 3:49PM EST | 2024-09-20 | 6.10 | 6.15 | 6.55 | +0.10 | +1.67% | 4 | 219 | 21.23% |
| ABBV250117C00160000 | 2023-12-07 3:03PM EST | 2025-01-17 | 8.45 | 8.10 | 8.75 | +0.20 | +2.42% | 4 | 1,462 | 21.52% |
| ABBV251219C00160000 | 2023-12-05 1:14PM EST | 2025-12-19 | 11.50 | 10.50 | 13.90 | 0.00 | - | 21 | 130 | 22.12% |
| ABBV260116C00160000 | 2023-12-07 2:02PM EST | 2026-01-16 | 12.70 | 12.00 | 15.45 | +1.06 | +9.11% | 1 | 111 | 23.53% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00160000 | 2023-12-06 2:37PM EST | 2023-12-08 | 13.30 | 10.70 | 13.00 | 0.00 | - | 11 | 3 | 104.44% |
| ABBV231215P00160000 | 2023-12-06 2:37PM EST | 2023-12-15 | 13.19 | 11.90 | 13.00 | 0.00 | - | 7 | 2 | 49.24% |
| ABBV240119P00160000 | 2023-12-05 12:42PM EST | 2024-01-19 | 16.20 | 11.00 | 13.20 | 0.00 | - | 1 | 2,652 | 23.79% |
| ABBV240216P00160000 | 2023-10-19 9:44AM EST | 2024-02-16 | 17.80 | 21.40 | 22.40 | 0.00 | - | 5 | 330 | 55.63% |
| ABBV240315P00160000 | 2023-12-04 10:16AM EST | 2024-03-15 | 17.00 | 12.90 | 15.20 | 0.00 | - | 1 | 1,584 | 24.12% |
| ABBV240517P00160000 | 2023-11-20 10:43AM EST | 2024-05-17 | 22.80 | 14.55 | 16.25 | 0.00 | - | 2 | 12 | 21.92% |
| ABBV240621P00160000 | 2023-11-13 3:43PM EST | 2024-06-21 | 22.94 | 15.35 | 17.00 | 0.00 | - | 2 | 322 | 21.79% |
| ABBV240920P00160000 | 2023-11-21 11:19AM EST | 2024-09-20 | 22.30 | 16.55 | 17.80 | 0.00 | - | 2 | 2 | 19.68% |
| ABBV250117P00160000 | 2023-12-04 9:45AM EST | 2025-01-17 | 20.87 | 16.50 | 19.20 | 0.00 | - | 1 | 1,471 | 18.93% |
| ABBV251219P00160000 | 2023-09-25 11:54AM EST | 2025-12-19 | 20.40 | 23.25 | 26.75 | 0.00 | - | 1 | 3 | 23.14% |
| ABBV260116P00160000 | 2023-09-13 2:48PM EST | 2026-01-16 | 22.15 | 22.35 | 25.00 | 0.00 | - | - | 1 | 20.67% |
© 2023 Yahoo. All rights reserved.