AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802C00150000 | 2024-07-08 11:23AM EDT | 150.00 | 17.00 | 34.20 | 37.30 | 0.00 | - | 4 | 6 | 98.05% |
| ABBV240802C00155000 | 2024-07-17 9:35AM EDT | 155.00 | 17.20 | 28.95 | 32.25 | 0.00 | - | 1 | 1 | 80.37% |
| ABBV240802C00160000 | 2024-07-25 10:47AM EDT | 160.00 | 20.01 | 24.85 | 27.30 | 0.00 | - | 3 | 14 | 81.98% |
| ABBV240802C00162500 | 2024-07-25 9:47AM EDT | 162.50 | 19.20 | 22.25 | 24.65 | 0.00 | - | 1 | 2 | 72.46% |
| ABBV240802C00165000 | 2024-07-26 12:40PM EDT | 165.00 | 21.18 | 19.00 | 22.30 | +3.67 | +20.96% | 2 | 87 | 58.40% |
| ABBV240802C00167500 | 2024-07-25 12:07PM EDT | 167.50 | 16.43 | 17.40 | 18.50 | 0.00 | - | 11 | 8 | 60.64% |
| ABBV240802C00170000 | 2024-07-26 2:00PM EDT | 170.00 | 16.63 | 15.05 | 15.85 | +3.80 | +29.62% | 6 | 178 | 51.03% |
| ABBV240802C00172500 | 2024-07-26 11:06AM EDT | 172.50 | 13.20 | 12.55 | 14.15 | +5.55 | +72.55% | 23 | 99 | 58.01% |
| ABBV240802C00175000 | 2024-07-26 2:04PM EDT | 175.00 | 11.73 | 10.10 | 11.75 | +3.28 | +38.82% | 55 | 701 | 51.81% |
| ABBV240802C00177500 | 2024-07-26 2:26PM EDT | 177.50 | 8.43 | 7.35 | 8.30 | +2.03 | +31.72% | 36 | 375 | 30.54% |
| ABBV240802C00180000 | 2024-07-26 3:35PM EDT | 180.00 | 5.87 | 5.55 | 6.90 | +1.60 | +37.47% | 73 | 312 | 37.40% |
| ABBV240802C00182500 | 2024-07-26 3:44PM EDT | 182.50 | 3.45 | 2.97 | 4.70 | +0.53 | +18.15% | 102 | 365 | 31.47% |
| ABBV240802C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 2.19 | 2.05 | 2.35 | +0.79 | +56.43% | 541 | 306 | 22.19% |
| ABBV240802C00187500 | 2024-07-26 3:58PM EDT | 187.50 | 1.25 | 1.12 | 1.26 | +0.25 | +25.00% | 447 | 244 | 21.74% |
| ABBV240802C00190000 | 2024-07-26 3:57PM EDT | 190.00 | 0.58 | 0.51 | 0.63 | -0.04 | -6.45% | 421 | 197 | 21.97% |
| ABBV240802C00192500 | 2024-07-26 3:54PM EDT | 192.50 | 0.25 | 0.23 | 0.29 | 0.00 | - | 203 | 99 | 22.32% |
| ABBV240802C00195000 | 2024-07-26 3:55PM EDT | 195.00 | 0.12 | 0.06 | 0.16 | -0.04 | -25.00% | 79 | 155 | 23.93% |
| ABBV240802C00197500 | 2024-07-26 3:24PM EDT | 197.50 | 0.07 | 0.04 | 0.13 | -0.05 | -41.67% | 6 | 10 | 27.30% |
| ABBV240802C00200000 | 2024-07-26 11:13AM EDT | 200.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 11 | 135 | 28.32% |
| ABBV240802C00205000 | 2024-07-19 10:42AM EDT | 205.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 36.52% |
| ABBV240802C00210000 | 2024-07-22 10:54AM EDT | 210.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | - | 5 | 51.56% |
| ABBV240802C00245000 | 2024-07-24 3:34PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 68.75% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802P00125000 | 2024-07-12 2:41PM EDT | 125.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 4 | 146.97% |
| ABBV240802P00130000 | 2024-07-25 2:00PM EDT | 130.00 | 0.01 | - | 0.05 | 0.00 | - | - | - | 103.91% |
| ABBV240802P00140000 | 2024-07-26 2:44PM EDT | 140.00 | 0.01 | 0.00 | 0.08 | -0.06 | -85.71% | 10 | 5 | 81.64% |
| ABBV240802P00145000 | 2024-07-26 2:34PM EDT | 145.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 4 | 3 | 77.73% |
| ABBV240802P00150000 | 2024-07-25 12:01PM EDT | 150.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 36 | 36 | 58.59% |
| ABBV240802P00152500 | 2024-07-24 11:10AM EDT | 152.50 | 0.10 | 0.01 | 0.03 | 0.00 | - | 30 | 33 | 54.69% |
| ABBV240802P00155000 | 2024-07-26 9:44AM EDT | 155.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 48 | 275 | 52.73% |
| ABBV240802P00157500 | 2024-07-23 1:14PM EDT | 157.50 | 0.20 | 0.01 | 0.54 | 0.00 | - | - | 2 | 67.68% |
| ABBV240802P00160000 | 2024-07-26 1:55PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 12 | 169 | 47.27% |
| ABBV240802P00162500 | 2024-07-25 10:20AM EDT | 162.50 | 0.01 | 0.00 | 0.13 | -0.09 | -90.00% | 1 | 27 | 49.51% |
| ABBV240802P00165000 | 2024-07-26 10:58AM EDT | 165.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 12 | 221 | 41.21% |
| ABBV240802P00167500 | 2024-07-26 3:40PM EDT | 167.50 | 0.05 | 0.02 | 0.28 | -0.10 | -66.67% | 4 | 154 | 46.09% |
| ABBV240802P00170000 | 2024-07-26 1:22PM EDT | 170.00 | 0.05 | 0.03 | 0.29 | -0.07 | -58.33% | 53 | 197 | 40.92% |
| ABBV240802P00172500 | 2024-07-26 1:49PM EDT | 172.50 | 0.08 | 0.04 | 0.30 | -0.12 | -60.00% | 24 | 111 | 35.65% |
| ABBV240802P00175000 | 2024-07-26 3:55PM EDT | 175.00 | 0.12 | 0.10 | 0.16 | -0.35 | -74.47% | 87 | 412 | 25.88% |
| ABBV240802P00177500 | 2024-07-26 3:25PM EDT | 177.50 | 0.30 | 0.13 | 0.47 | -0.56 | -65.12% | 23 | 68 | 27.59% |
| ABBV240802P00180000 | 2024-07-26 3:57PM EDT | 180.00 | 0.49 | 0.42 | 0.54 | -0.97 | -66.44% | 240 | 141 | 22.14% |
| ABBV240802P00182500 | 2024-07-26 3:59PM EDT | 182.50 | 1.00 | 0.93 | 1.01 | -1.15 | -53.49% | 847 | - | 20.44% |
| ABBV240802P00185000 | 2024-07-26 3:57PM EDT | 185.00 | 1.85 | 1.85 | 1.97 | -2.40 | -56.47% | 839 | - | 20.04% |
| ABBV240802P00187500 | 2024-07-26 3:53PM EDT | 187.50 | 3.35 | 3.25 | 3.50 | -1.35 | -28.72% | 82 | 8 | 20.68% |
| ABBV240802P00190000 | 2024-07-26 10:21AM EDT | 190.00 | 5.26 | 5.00 | 6.45 | -4.99 | -48.68% | 1 | 2 | 33.90% |
© 2024 Yahoo. All rights reserved.