AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230929C00095000 | 2023-09-20 3:14PM EDT | 95.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929C00115000 | 2023-09-21 11:53AM EDT | 115.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929C00120000 | 2023-09-21 11:52AM EDT | 120.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929C00130000 | 2023-09-06 3:59PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV230929C00131000 | 2023-09-20 9:36AM EDT | 131.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929C00135000 | 2023-08-28 9:37AM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00137000 | 2023-09-22 11:43AM EDT | 137.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230929C00138000 | 2023-09-18 11:41AM EDT | 138.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929C00139000 | 2023-09-22 3:34PM EDT | 139.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00140000 | 2023-09-21 9:31AM EDT | 140.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00141000 | 2023-09-22 3:42PM EDT | 141.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230929C00142000 | 2023-09-18 3:07PM EDT | 142.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00143000 | 2023-09-22 3:50PM EDT | 143.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00144000 | 2023-09-22 2:32PM EDT | 144.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV230929C00145000 | 2023-09-22 1:00PM EDT | 145.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABBV230929C00146000 | 2023-09-22 10:23AM EDT | 146.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230929C00147000 | 2023-09-20 12:47PM EDT | 147.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230929C00148000 | 2023-09-22 10:32AM EDT | 148.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV230929C00149000 | 2023-09-22 11:05AM EDT | 149.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929C00150000 | 2023-09-22 3:56PM EDT | 150.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| ABBV230929C00152500 | 2023-09-22 3:54PM EDT | 152.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| ABBV230929C00155000 | 2023-09-22 3:58PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| ABBV230929C00157500 | 2023-09-22 3:56PM EDT | 157.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| ABBV230929C00160000 | 2023-09-22 3:43PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABBV230929C00162500 | 2023-09-22 3:49PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ABBV230929C00165000 | 2023-09-22 11:11AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV230929C00167500 | 2023-09-15 12:48PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV230929C00170000 | 2023-09-19 1:20PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV230929C00172500 | 2023-09-01 12:14PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230929C00175000 | 2023-09-22 12:40PM EDT | 175.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230929P00120000 | 2023-09-05 3:57PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230929P00125000 | 2023-08-25 2:03PM EDT | 125.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 71.09% |
| ABBV230929P00130000 | 2023-09-18 11:17AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV230929P00131000 | 2023-09-11 11:24AM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV230929P00135000 | 2023-09-22 9:37AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230929P00136000 | 2023-09-19 3:26PM EDT | 136.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV230929P00137000 | 2023-09-19 1:18PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230929P00138000 | 2023-09-14 2:38PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV230929P00139000 | 2023-09-21 12:52PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230929P00140000 | 2023-09-22 11:02AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV230929P00141000 | 2023-09-22 3:12PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV230929P00142000 | 2023-09-22 3:48PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABBV230929P00143000 | 2023-09-22 3:21PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABBV230929P00144000 | 2023-09-19 3:26PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABBV230929P00145000 | 2023-09-22 3:25PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ABBV230929P00146000 | 2023-09-22 10:26AM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABBV230929P00147000 | 2023-09-22 3:17PM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABBV230929P00148000 | 2023-09-22 2:40PM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ABBV230929P00149000 | 2023-09-22 3:52PM EDT | 149.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABBV230929P00150000 | 2023-09-22 3:59PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| ABBV230929P00152500 | 2023-09-22 3:59PM EDT | 152.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| ABBV230929P00155000 | 2023-09-22 3:57PM EDT | 155.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABBV230929P00157500 | 2023-09-20 2:24PM EDT | 157.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230929P00162500 | 2023-09-14 1:30PM EDT | 162.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABBV230929P00165000 | 2023-08-15 9:41AM EDT | 165.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
