AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-07-15 1:28PM EDT | 100.00 | 69.80 | 92.60 | 95.45 | 0.00 | - | 2 | 10 | 319.24% |
| ABBV240920C00105000 | 2024-07-12 3:54PM EDT | 105.00 | 65.70 | 83.50 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920C00110000 | 2024-07-12 3:54PM EDT | 110.00 | 60.70 | 79.05 | 81.95 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-07-02 10:55AM EDT | 120.00 | 48.00 | 68.70 | 72.80 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240920C00125000 | 2024-07-25 11:32AM EDT | 125.00 | 58.77 | 72.65 | 73.55 | 0.00 | - | 2 | 4 | 304.39% |
| ABBV240920C00130000 | 2024-09-10 10:22AM EDT | 130.00 | 68.02 | 63.45 | 66.30 | 0.00 | - | 3 | 2 | 183.20% |
| ABBV240920C00135000 | 2024-07-18 3:18PM EDT | 135.00 | 38.01 | 58.55 | 60.65 | 0.00 | - | 2 | 110 | 152.73% |
| ABBV240920C00140000 | 2024-09-04 1:40PM EDT | 140.00 | 57.03 | 52.95 | 54.90 | 0.00 | - | 1 | 113 | 155.47% |
| ABBV240920C00145000 | 2024-09-04 1:40PM EDT | 145.00 | 52.03 | 48.00 | 50.10 | 0.00 | - | 2 | 43 | 149.56% |
| ABBV240920C00150000 | 2024-09-12 1:29PM EDT | 150.00 | 43.94 | 43.05 | 45.80 | 0.00 | - | 1 | 596 | 102.93% |
| ABBV240920C00155000 | 2024-09-12 10:46AM EDT | 155.00 | 37.40 | 38.00 | 41.50 | 0.00 | - | 1 | 237 | 108.79% |
| ABBV240920C00160000 | 2024-09-13 12:26PM EDT | 160.00 | 33.85 | 33.60 | 35.75 | -0.50 | -1.46% | 1 | 1,519 | 93.21% |
| ABBV240920C00165000 | 2024-09-13 2:35PM EDT | 165.00 | 29.40 | 29.00 | 30.45 | +2.27 | +8.37% | 2 | 1,489 | 82.86% |
| ABBV240920C00170000 | 2024-09-13 3:04PM EDT | 170.00 | 24.30 | 24.20 | 25.70 | -0.25 | -1.02% | 3 | 2,280 | 77.10% |
| ABBV240920C00172500 | 2024-08-30 10:45AM EDT | 172.50 | 22.63 | 21.65 | 22.30 | 0.00 | - | 3 | 5 | 55.76% |
| ABBV240920C00175000 | 2024-09-13 3:01PM EDT | 175.00 | 19.59 | 18.55 | 21.55 | -0.12 | -0.61% | 34 | 2,830 | 66.41% |
| ABBV240920C00177500 | 2024-09-05 12:56PM EDT | 177.50 | 16.13 | 15.75 | 19.05 | 0.00 | - | 1 | 0 | 56.45% |
| ABBV240920C00180000 | 2024-09-13 3:31PM EDT | 180.00 | 14.49 | 13.80 | 15.50 | +0.19 | +1.33% | 19 | 4,286 | 61.08% |
| ABBV240920C00182500 | 2024-09-05 11:27AM EDT | 182.50 | 11.45 | 11.40 | 14.00 | 0.00 | - | 1 | 3 | 67.97% |
| ABBV240920C00185000 | 2024-09-13 3:58PM EDT | 185.00 | 9.76 | 9.15 | 10.75 | +0.16 | +1.67% | 52 | 13,127 | 49.56% |
| ABBV240920C00187500 | 2024-09-13 12:00PM EDT | 187.50 | 7.45 | 6.75 | 9.05 | +0.25 | +3.47% | 2 | 24 | 51.17% |
| ABBV240920C00190000 | 2024-09-13 3:56PM EDT | 190.00 | 5.20 | 5.00 | 6.15 | -0.25 | -4.59% | 70 | 2,177 | 37.33% |
| ABBV240920C00192500 | 2024-09-13 3:52PM EDT | 192.50 | 3.38 | 3.10 | 3.25 | -0.21 | -5.85% | 44 | 283 | 23.19% |
| ABBV240920C00195000 | 2024-09-13 3:59PM EDT | 195.00 | 1.73 | 1.67 | 1.77 | -0.25 | -12.63% | 1,222 | 3,714 | 21.51% |
| ABBV240920C00197500 | 2024-09-13 3:59PM EDT | 197.50 | 0.84 | 0.84 | 0.88 | -0.22 | -20.75% | 391 | 4,366 | 21.29% |
| ABBV240920C00200000 | 2024-09-13 3:52PM EDT | 200.00 | 0.43 | 0.34 | 0.58 | -0.13 | -23.21% | 370 | 3,121 | 24.46% |
| ABBV240920C00202500 | 2024-09-13 3:40PM EDT | 202.50 | 0.20 | 0.15 | 0.17 | -0.06 | -23.08% | 67 | 1,214 | 21.97% |
| ABBV240920C00205000 | 2024-09-13 2:22PM EDT | 205.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 80 | 2,299 | 23.63% |
| ABBV240920C00207500 | 2024-09-13 3:59PM EDT | 207.50 | 0.04 | 0.01 | 0.10 | -0.03 | -42.86% | 381 | 186 | 28.42% |
| ABBV240920C00210000 | 2024-09-13 3:22PM EDT | 210.00 | 0.07 | 0.00 | 0.06 | +0.01 | +16.67% | 21 | 1,144 | 29.98% |
| ABBV240920C00212500 | 2024-09-13 3:31PM EDT | 212.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 7 | 97 | 31.84% |
| ABBV240920C00215000 | 2024-09-12 1:09PM EDT | 215.00 | 0.05 | 0.00 | 0.96 | 0.00 | - | 2 | 127 | 54.98% |
| ABBV240920C00217500 | 2024-08-27 1:58PM EDT | 217.50 | 0.09 | 0.00 | 0.46 | 0.00 | - | 11 | 14 | 51.12% |
| ABBV240920C00220000 | 2024-09-11 3:28PM EDT | 220.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 150 | 53.32% |
| ABBV240920C00225000 | 2024-09-11 2:25PM EDT | 225.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 32 | 62.89% |
| ABBV240920C00230000 | 2024-09-12 10:03AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 70 | 51.95% |
| ABBV240920C00240000 | 2024-09-09 10:15AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 57.81% |
| ABBV240920C00250000 | 2024-09-03 1:07PM EDT | 250.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 97.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-06-17 11:09AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 290.63% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 321.88% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 1 | 4 | 372.07% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 347.46% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.01 | 0.53 | 0.00 | - | 1 | 11 | 262.11% |
| ABBV240920P00100000 | 2024-08-07 2:21PM EDT | 100.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 238.67% |
| ABBV240920P00105000 | 2024-08-12 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 28 | 222.66% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 69 | 248.83% |
| ABBV240920P00115000 | 2024-08-06 9:33AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| ABBV240920P00120000 | 2024-08-08 10:49AM EDT | 120.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 294 | 178.91% |
| ABBV240920P00125000 | 2024-09-12 10:03AM EDT | 125.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 6 | 1,345 | 184.77% |
| ABBV240920P00130000 | 2024-09-11 3:23PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 355 | 159.18% |
| ABBV240920P00135000 | 2024-09-11 9:42AM EDT | 135.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 317 | 167.09% |
| ABBV240920P00140000 | 2024-09-12 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.12 | -0.22 | -95.65% | 70 | 328 | 106.25% |
| ABBV240920P00145000 | 2024-09-13 2:25PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 10 | 2,039 | 92.58% |
| ABBV240920P00150000 | 2024-09-13 9:38AM EDT | 150.00 | 0.05 | 0.01 | 0.65 | 0.00 | - | 56 | 1,338 | 110.84% |
| ABBV240920P00155000 | 2024-09-11 3:28PM EDT | 155.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 4,322 | 89.06% |
| ABBV240920P00160000 | 2024-09-12 3:35PM EDT | 160.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 2,161 | 69.73% |
| ABBV240920P00165000 | 2024-09-13 2:15PM EDT | 165.00 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 1 | 3,084 | 52.34% |
| ABBV240920P00170000 | 2024-09-13 3:45PM EDT | 170.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4 | 3,170 | 50.00% |
| ABBV240920P00175000 | 2024-09-13 2:07PM EDT | 175.00 | 0.10 | 0.04 | 0.77 | -0.05 | -33.33% | 10 | 4,149 | 55.13% |
| ABBV240920P00177500 | 2024-09-12 10:18AM EDT | 177.50 | 0.43 | 0.05 | 0.51 | 0.00 | - | 1 | 136 | 52.10% |
| ABBV240920P00180000 | 2024-09-13 1:15PM EDT | 180.00 | 0.12 | 0.06 | 0.14 | -0.05 | -29.41% | 5 | 4,594 | 34.28% |
| ABBV240920P00182500 | 2024-09-13 3:58PM EDT | 182.50 | 0.17 | 0.14 | 0.31 | -0.08 | -32.00% | 8 | 1,524 | 34.77% |
| ABBV240920P00185000 | 2024-09-13 3:58PM EDT | 185.00 | 0.25 | 0.21 | 0.28 | -0.09 | -26.47% | 30 | 4,661 | 28.08% |
| ABBV240920P00187500 | 2024-09-13 3:43PM EDT | 187.50 | 0.34 | 0.36 | 0.44 | -0.29 | -46.03% | 70 | 1,365 | 25.34% |
| ABBV240920P00190000 | 2024-09-13 3:58PM EDT | 190.00 | 0.70 | 0.67 | 0.73 | -0.26 | -27.08% | 178 | 2,218 | 22.71% |
| ABBV240920P00192500 | 2024-09-13 3:53PM EDT | 192.50 | 1.30 | 1.25 | 1.32 | -0.38 | -22.62% | 243 | 882 | 20.86% |
| ABBV240920P00195000 | 2024-09-13 3:57PM EDT | 195.00 | 2.25 | 2.29 | 2.40 | -0.37 | -14.12% | 820 | 3,356 | 19.90% |
| ABBV240920P00197500 | 2024-09-13 2:20PM EDT | 197.50 | 3.86 | 3.00 | 4.05 | -0.54 | -12.27% | 5 | 3,152 | 19.83% |
| ABBV240920P00200000 | 2024-09-12 11:09AM EDT | 200.00 | 8.07 | 5.05 | 6.15 | 0.00 | - | 1 | 63 | 20.80% |
| ABBV240920P00202500 | 2024-09-10 12:22PM EDT | 202.50 | 6.05 | 7.35 | 9.10 | 0.00 | - | 1 | 42 | 34.50% |
| ABBV240920P00205000 | 2024-09-05 3:32PM EDT | 205.00 | 11.82 | 10.50 | 12.75 | 0.00 | - | 1 | 0 | 57.18% |
| ABBV240920P00207500 | 2024-09-13 10:00AM EDT | 207.50 | 14.10 | 12.10 | 14.25 | +1.25 | +9.73% | 2 | 0 | 49.22% |
| ABBV240920P00210000 | 2024-09-10 12:22PM EDT | 210.00 | 15.95 | 14.60 | 16.20 | 0.00 | - | 9 | 2 | 43.46% |
| ABBV240920P00212500 | 2024-09-11 9:33AM EDT | 212.50 | 16.40 | 17.05 | 20.35 | 0.00 | - | 1 | 1 | 78.32% |
| ABBV240920P00215000 | 2024-09-12 3:37PM EDT | 215.00 | 20.82 | 20.50 | 22.80 | 0.00 | - | 3 | 3 | 63.87% |
| ABBV240920P00217500 | 2024-09-12 3:37PM EDT | 217.50 | 23.34 | 22.95 | 25.40 | 0.00 | - | 3 | 0 | 69.48% |
| ABBV240920P00220000 | 2024-08-28 11:17AM EDT | 220.00 | 24.40 | 25.35 | 27.30 | 0.00 | - | 1 | 0 | 65.77% |
| ABBV240920P00225000 | 2024-09-03 10:38AM EDT | 225.00 | 26.25 | 29.15 | 32.65 | 0.00 | - | - | 0 | 55.86% |
| ABBV240920P00230000 | 2024-08-26 10:30AM EDT | 230.00 | 32.75 | 35.35 | 37.60 | 0.00 | - | - | 0 | 87.60% |
© 2024 Yahoo. All rights reserved.