AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230324C00100000 | 2023-03-10 3:05PM EDT | 100.00 | 48.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324C00125000 | 2023-03-01 3:25PM EDT | 125.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230324C00130000 | 2023-03-14 9:54AM EDT | 130.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324C00133000 | 2023-03-16 12:25PM EDT | 133.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324C00135000 | 2023-03-20 2:50PM EDT | 135.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230324C00140000 | 2023-03-22 2:51PM EDT | 140.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230324C00141000 | 2023-03-10 11:20AM EDT | 141.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324C00143000 | 2023-03-20 1:06PM EDT | 143.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230324C00144000 | 2023-03-14 10:30AM EDT | 144.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324C00145000 | 2023-03-21 9:32AM EDT | 145.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230324C00146000 | 2023-03-20 9:49AM EDT | 146.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV230324C00147000 | 2023-03-17 3:39PM EDT | 147.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230324C00148000 | 2023-03-20 3:34PM EDT | 148.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABBV230324C00149000 | 2023-03-20 1:50PM EDT | 149.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV230324C00150000 | 2023-03-22 1:09PM EDT | 150.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV230324C00152500 | 2023-03-22 3:42PM EDT | 152.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ABBV230324C00155000 | 2023-03-22 3:59PM EDT | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| ABBV230324C00157500 | 2023-03-22 3:56PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| ABBV230324C00160000 | 2023-03-22 3:48PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| ABBV230324C00162500 | 2023-03-22 3:39PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ABBV230324C00165000 | 2023-03-22 11:47AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABBV230324C00167500 | 2023-03-22 9:31AM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV230324C00170000 | 2023-03-06 1:07PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324C00172500 | 2023-03-20 10:06AM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324C00175000 | 2023-03-03 3:28PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV230324C00180000 | 2023-03-17 3:26PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABBV230324C00185000 | 2023-03-06 11:03AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV230324C00190000 | 2023-03-17 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230324P00105000 | 2023-03-20 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230324P00115000 | 2023-03-13 1:48PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV230324P00120000 | 2023-03-16 2:16PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV230324P00125000 | 2023-03-17 3:34PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| ABBV230324P00130000 | 2023-03-22 1:43PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV230324P00131000 | 2023-03-20 1:27PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230324P00132000 | 2023-03-22 3:09PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV230324P00134000 | 2023-03-21 2:33PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV230324P00135000 | 2023-03-22 3:24PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ABBV230324P00137000 | 2023-03-21 3:50PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324P00139000 | 2023-03-22 3:44PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABBV230324P00140000 | 2023-03-22 3:27PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABBV230324P00141000 | 2023-03-17 3:35PM EDT | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABBV230324P00142000 | 2023-03-22 11:11AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324P00143000 | 2023-03-22 9:33AM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324P00144000 | 2023-03-21 12:26PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230324P00145000 | 2023-03-22 3:50PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ABBV230324P00146000 | 2023-03-21 10:15AM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV230324P00147000 | 2023-03-21 11:28AM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| ABBV230324P00148000 | 2023-03-22 3:42PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABBV230324P00149000 | 2023-03-22 3:59PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABBV230324P00150000 | 2023-03-22 3:49PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| ABBV230324P00152500 | 2023-03-22 3:59PM EDT | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| ABBV230324P00155000 | 2023-03-22 3:15PM EDT | 155.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| ABBV230324P00157500 | 2023-03-22 12:56PM EDT | 157.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV230324P00160000 | 2023-03-21 2:03PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV230324P00162500 | 2023-03-13 2:02PM EDT | 162.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV230324P00165000 | 2023-03-15 10:46AM EDT | 165.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV230324P00167500 | 2023-03-13 9:50AM EDT | 167.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230324P00170000 | 2023-02-07 4:48PM EDT | 170.00 | 24.90 | 22.40 | 22.80 | 0.00 | - | - | 0 | 268.80% |
© 2023 Yahoo. All rights reserved.
