AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913C00150000 | 2024-09-03 9:41AM EDT | 150.00 | 48.40 | 43.85 | 45.60 | 0.00 | - | 1 | 5 | 167.19% |
| ABBV240913C00160000 | 2024-08-19 3:32PM EDT | 160.00 | 37.72 | 34.05 | 35.85 | 0.00 | - | 8 | 4 | 154.69% |
| ABBV240913C00165000 | 2024-08-15 3:26PM EDT | 165.00 | 28.95 | 29.05 | 30.15 | 0.00 | - | 1 | 3 | 81.25% |
| ABBV240913C00170000 | 2024-09-11 2:24PM EDT | 170.00 | 24.14 | 24.45 | 25.35 | -4.08 | -14.46% | 2 | 4 | 110.74% |
| ABBV240913C00175000 | 2024-09-10 3:08PM EDT | 175.00 | 22.92 | 19.40 | 20.65 | 0.00 | - | 12 | 6 | 98.44% |
| ABBV240913C00180000 | 2024-09-11 10:56AM EDT | 180.00 | 15.55 | 13.65 | 15.30 | -2.48 | -13.75% | 2 | 40 | 88.77% |
| ABBV240913C00185000 | 2024-09-10 3:54PM EDT | 185.00 | 14.20 | 8.65 | 10.10 | 0.00 | - | 30 | 25 | 59.08% |
| ABBV240913C00187500 | 2024-09-10 3:08PM EDT | 187.50 | 10.74 | 6.15 | 7.75 | 0.00 | - | 2 | 9 | 52.15% |
| ABBV240913C00190000 | 2024-09-11 12:48PM EDT | 190.00 | 6.45 | 4.65 | 5.70 | -2.48 | -27.77% | 6 | 42 | 49.90% |
| ABBV240913C00192500 | 2024-09-11 3:55PM EDT | 192.50 | 2.23 | 2.58 | 3.75 | -4.02 | -64.32% | 78 | 62 | 44.97% |
| ABBV240913C00195000 | 2024-09-11 3:58PM EDT | 195.00 | 1.05 | 1.07 | 1.26 | -3.38 | -76.30% | 127 | 295 | 25.29% |
| ABBV240913C00197500 | 2024-09-11 3:55PM EDT | 197.50 | 0.30 | 0.32 | 0.43 | -2.58 | -89.58% | 482 | 359 | 24.90% |
| ABBV240913C00200000 | 2024-09-11 3:48PM EDT | 200.00 | 0.05 | 0.07 | 0.16 | -1.18 | -95.93% | 353 | 1,269 | 27.25% |
| ABBV240913C00202500 | 2024-09-11 2:20PM EDT | 202.50 | 0.03 | 0.02 | 0.05 | -0.45 | -93.75% | 87 | 517 | 28.71% |
| ABBV240913C00205000 | 2024-09-11 3:48PM EDT | 205.00 | 0.02 | 0.01 | 0.18 | -0.15 | -88.24% | 125 | 765 | 45.70% |
| ABBV240913C00207500 | 2024-09-11 12:00PM EDT | 207.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 178 | 41.41% |
| ABBV240913C00210000 | 2024-09-11 11:51AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 193 | 43.75% |
| ABBV240913C00212500 | 2024-09-04 1:45PM EDT | 212.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 73.73% |
| ABBV240913C00215000 | 2024-09-09 10:50AM EDT | 215.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 18 | 35 | 70.51% |
| ABBV240913C00225000 | 2024-09-09 10:27AM EDT | 225.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 57 | 143 | 132.81% |
| ABBV240913C00230000 | 2024-09-06 3:32PM EDT | 230.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 147.75% |
| ABBV240913C00240000 | 2024-09-09 9:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 93.75% |
| ABBV240913C00245000 | 2024-09-06 10:09AM EDT | 245.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 10 | 25 | 175.00% |
| ABBV240913C00250000 | 2024-09-04 11:17AM EDT | 250.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 201.76% |
| ABBV240913C00255000 | 2024-09-03 1:14PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 214.06% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913P00155000 | 2024-09-05 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 103.13% |
| ABBV240913P00165000 | 2024-09-11 9:34AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 110 | 10 | 89.84% |
| ABBV240913P00170000 | 2024-09-06 11:52AM EDT | 170.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 3 | 15 | 108.59% |
| ABBV240913P00172500 | 2024-09-06 12:11PM EDT | 172.50 | 0.08 | 0.00 | 0.61 | 0.00 | - | 10 | 11 | 100.68% |
| ABBV240913P00175000 | 2024-09-09 11:18AM EDT | 175.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 52 | 91.21% |
| ABBV240913P00177500 | 2024-09-10 10:47AM EDT | 177.50 | 0.05 | 0.01 | 1.24 | 0.00 | - | 28 | 30 | 96.68% |
| ABBV240913P00180000 | 2024-09-11 11:01AM EDT | 180.00 | 0.06 | 0.01 | 0.18 | -0.16 | -72.73% | 2 | 102 | 56.45% |
| ABBV240913P00182500 | 2024-09-10 12:24PM EDT | 182.50 | 0.04 | 0.04 | 0.90 | -0.24 | -85.71% | 2 | 12 | 68.56% |
| ABBV240913P00185000 | 2024-09-11 3:51PM EDT | 185.00 | 0.11 | 0.05 | 0.17 | +0.03 | +37.50% | 30 | 1,149 | 44.53% |
| ABBV240913P00187500 | 2024-09-11 12:41PM EDT | 187.50 | 0.10 | 0.08 | 0.15 | -0.01 | -9.09% | 5 | 373 | 34.08% |
| ABBV240913P00190000 | 2024-09-11 3:59PM EDT | 190.00 | 0.20 | 0.11 | 0.40 | +0.07 | +53.85% | 179 | 1,907 | 32.76% |
| ABBV240913P00192500 | 2024-09-11 3:52PM EDT | 192.50 | 0.70 | 0.45 | 0.55 | +0.53 | +311.76% | 153 | 570 | 23.54% |
| ABBV240913P00195000 | 2024-09-11 3:51PM EDT | 195.00 | 1.80 | 1.27 | 1.53 | +1.39 | +339.02% | 342 | 836 | 22.85% |
| ABBV240913P00197500 | 2024-09-11 2:22PM EDT | 197.50 | 3.40 | 2.94 | 4.30 | +2.43 | +250.52% | 113 | 142 | 44.73% |
| ABBV240913P00200000 | 2024-09-11 1:49PM EDT | 200.00 | 5.02 | 5.15 | 5.70 | +2.86 | +132.41% | 11 | 42 | 32.13% |
| ABBV240913P00202500 | 2024-09-10 3:51PM EDT | 202.50 | 5.90 | 7.60 | 9.10 | +1.70 | +40.48% | 1 | 1 | 67.33% |
| ABBV240913P00205000 | 2024-09-03 12:53PM EDT | 205.00 | 6.70 | 9.30 | 10.70 | 0.00 | - | 19 | 0 | 51.07% |
| ABBV240913P00207500 | 2024-09-10 10:03AM EDT | 207.50 | 10.15 | 12.05 | 13.15 | 0.00 | - | 2 | 1 | 57.23% |
| ABBV240913P00210000 | 2024-09-10 10:11AM EDT | 210.00 | 12.35 | 14.75 | 15.80 | 0.00 | - | 15 | 6 | 72.95% |
| ABBV240913P00212500 | 2024-09-04 11:43AM EDT | 212.50 | 14.65 | 16.60 | 18.35 | 0.00 | - | - | 0 | 83.69% |
| ABBV240913P00215000 | 2024-09-11 3:12PM EDT | 215.00 | 21.40 | 19.80 | 20.65 | +4.10 | +23.70% | 8 | 1 | 80.66% |
| ABBV240913P00217500 | 2024-09-11 3:12PM EDT | 217.50 | 23.90 | 22.05 | 23.15 | +5.45 | +29.54% | 2 | 0 | 88.09% |
| ABBV240913P00250000 | 2024-09-09 11:52AM EDT | 250.00 | 53.84 | 54.55 | 56.15 | 0.00 | - | 1 | 0 | 208.11% |
| ABBV240913P00265000 | 2024-09-03 3:36PM EDT | 265.00 | 67.10 | 69.00 | 71.80 | 0.00 | - | - | 0 | 279.30% |
© 2024 Yahoo. All rights reserved.