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 | 242.97% |
| 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 | 241.58% |
| ABBV240920C00130000 | 2024-09-10 10:22AM EDT | 130.00 | 68.02 | 63.15 | 65.25 | 0.00 | - | 3 | 2 | 149.90% |
| ABBV240920C00135000 | 2024-07-18 3:18PM EDT | 135.00 | 38.01 | 58.55 | 60.65 | 0.00 | - | 2 | 110 | 79.69% |
| ABBV240920C00140000 | 2024-09-04 1:40PM EDT | 140.00 | 57.03 | 54.50 | 56.00 | 0.00 | - | 1 | 113 | 126.42% |
| ABBV240920C00145000 | 2024-09-04 1:40PM EDT | 145.00 | 52.03 | 48.25 | 50.45 | 0.00 | - | 2 | 43 | 121.78% |
| ABBV240920C00150000 | 2024-09-03 9:32AM EDT | 150.00 | 47.12 | 44.40 | 45.75 | 0.00 | - | 1 | 597 | 97.75% |
| ABBV240920C00155000 | 2024-09-11 9:32AM EDT | 155.00 | 41.95 | 38.60 | 41.80 | -1.41 | -3.25% | 10 | 238 | 91.75% |
| ABBV240920C00160000 | 2024-09-11 2:22PM EDT | 160.00 | 34.69 | 34.55 | 35.40 | -3.81 | -9.90% | 4 | 1,520 | 73.83% |
| ABBV240920C00165000 | 2024-09-10 2:35PM EDT | 165.00 | 29.38 | 28.70 | 31.20 | -4.62 | -13.59% | 3 | 1,494 | 63.33% |
| ABBV240920C00170000 | 2024-09-11 3:45PM EDT | 170.00 | 23.97 | 24.75 | 25.75 | -4.57 | -16.01% | 21 | 2,289 | 61.82% |
| ABBV240920C00172500 | 2024-08-30 10:45AM EDT | 172.50 | 22.63 | 22.10 | 23.20 | 0.00 | - | 3 | 5 | 54.39% |
| ABBV240920C00175000 | 2024-09-11 3:32PM EDT | 175.00 | 20.65 | 18.85 | 20.45 | -3.75 | -15.37% | 140 | 2,983 | 55.32% |
| ABBV240920C00177500 | 2024-09-05 12:56PM EDT | 177.50 | 16.13 | 17.15 | 18.75 | 0.00 | - | 1 | 0 | 61.82% |
| ABBV240920C00180000 | 2024-09-11 3:32PM EDT | 180.00 | 14.64 | 13.90 | 15.90 | -4.90 | -25.08% | 29 | 4,294 | 50.95% |
| ABBV240920C00182500 | 2024-09-05 11:27AM EDT | 182.50 | 11.45 | 12.40 | 13.60 | 0.00 | - | 1 | 3 | 47.41% |
| ABBV240920C00185000 | 2024-09-11 2:47PM EDT | 185.00 | 10.30 | 9.80 | 11.00 | -4.45 | -30.17% | 22 | 13,179 | 39.87% |
| ABBV240920C00187500 | 2024-09-10 9:32AM EDT | 187.50 | 9.00 | 6.95 | 9.15 | 0.00 | - | 1 | 20 | 40.06% |
| ABBV240920C00190000 | 2024-09-11 3:34PM EDT | 190.00 | 5.60 | 5.75 | 6.65 | -4.15 | -42.56% | 69 | 2,241 | 32.68% |
| ABBV240920C00192500 | 2024-09-11 3:58PM EDT | 192.50 | 3.85 | 3.90 | 4.15 | -3.21 | -45.47% | 17 | 234 | 24.66% |
| ABBV240920C00195000 | 2024-09-11 3:58PM EDT | 195.00 | 2.37 | 2.41 | 2.60 | -3.48 | -59.49% | 202 | 3,580 | 22.95% |
| ABBV240920C00197500 | 2024-09-11 3:59PM EDT | 197.50 | 1.40 | 1.35 | 1.45 | -2.60 | -65.00% | 721 | 4,103 | 21.62% |
| ABBV240920C00200000 | 2024-09-11 3:47PM EDT | 200.00 | 0.55 | 0.58 | 0.89 | -2.01 | -78.52% | 160 | 3,146 | 22.68% |
| ABBV240920C00202500 | 2024-09-11 3:51PM EDT | 202.50 | 0.30 | 0.34 | 0.55 | -1.10 | -78.57% | 69 | 1,128 | 23.88% |
| ABBV240920C00205000 | 2024-09-11 2:59PM EDT | 205.00 | 0.18 | 0.17 | 0.29 | -0.66 | -78.57% | 48 | 2,265 | 24.07% |
| ABBV240920C00207500 | 2024-09-11 2:36PM EDT | 207.50 | 0.13 | 0.04 | 0.19 | -0.27 | -67.50% | 2 | 188 | 25.64% |
| ABBV240920C00210000 | 2024-09-11 3:59PM EDT | 210.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 132 | 1,026 | 28.03% |
| ABBV240920C00212500 | 2024-09-11 3:28PM EDT | 212.50 | 0.11 | 0.01 | 0.10 | +0.01 | +10.00% | 1 | 97 | 29.30% |
| ABBV240920C00215000 | 2024-09-11 2:58PM EDT | 215.00 | 0.04 | 0.01 | 0.35 | -0.06 | -60.00% | 2 | 126 | 41.16% |
| ABBV240920C00217500 | 2024-08-27 1:58PM EDT | 217.50 | 0.09 | 0.01 | 0.52 | 0.00 | - | 11 | 14 | 48.93% |
| ABBV240920C00220000 | 2024-09-11 3:28PM EDT | 220.00 | 0.13 | 0.00 | 0.14 | +0.09 | +225.00% | 1 | 149 | 40.72% |
| ABBV240920C00225000 | 2024-08-22 11:47AM EDT | 225.00 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 7 | 25 | 52.44% |
| ABBV240920C00230000 | 2024-09-11 9:41AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 70 | 45.70% |
| ABBV240920C00240000 | 2024-09-09 10:15AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 50.00% |
| ABBV240920C00250000 | 2024-09-03 1:07PM EDT | 250.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 79.30% |
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 | 237.50% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 263.28% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 1 | 4 | 304.39% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 284.18% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.01 | 0.53 | 0.00 | - | 1 | 11 | 214.45% |
| ABBV240920P00100000 | 2024-08-07 2:21PM EDT | 100.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 195.31% |
| ABBV240920P00105000 | 2024-08-12 11:02AM EDT | 105.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 28 | 182.23% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 69 | 203.71% |
| 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 | 146.48% |
| ABBV240920P00125000 | 2024-09-09 10:08AM EDT | 125.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 15 | 1,345 | 135.35% |
| ABBV240920P00130000 | 2024-09-11 3:23PM EDT | 130.00 | 0.10 | 0.00 | 0.45 | +0.09 | +900.00% | 1 | 355 | 124.81% |
| ABBV240920P00135000 | 2024-09-11 9:42AM EDT | 135.00 | 0.03 | 0.00 | 0.70 | +0.02 | +200.00% | 1 | 317 | 122.95% |
| ABBV240920P00140000 | 2024-09-11 3:27PM EDT | 140.00 | 0.13 | 0.01 | 0.24 | -0.19 | -59.38% | 1 | 327 | 95.70% |
| ABBV240920P00145000 | 2024-09-03 3:49PM EDT | 145.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 149 | 2,039 | 76.17% |
| ABBV240920P00150000 | 2024-09-10 2:13PM EDT | 150.00 | 0.03 | 0.01 | 0.09 | -0.11 | -78.57% | 3 | 1,338 | 69.14% |
| ABBV240920P00155000 | 2024-09-06 1:15PM EDT | 155.00 | 0.10 | 0.00 | 0.33 | +0.02 | +25.00% | 1 | 4,321 | 72.27% |
| ABBV240920P00160000 | 2024-09-10 10:08AM EDT | 160.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 2 | 2,163 | 55.86% |
| ABBV240920P00165000 | 2024-09-11 3:24PM EDT | 165.00 | 0.12 | 0.05 | 0.41 | +0.07 | +140.00% | 1 | 3,084 | 58.20% |
| ABBV240920P00170000 | 2024-09-11 3:08PM EDT | 170.00 | 0.13 | 0.06 | 0.18 | -0.03 | -18.75% | 21 | 3,175 | 47.17% |
| ABBV240920P00175000 | 2024-09-11 3:24PM EDT | 175.00 | 0.16 | 0.07 | 0.34 | 0.00 | - | 4 | 4,138 | 43.90% |
| ABBV240920P00177500 | 2024-09-06 12:22PM EDT | 177.50 | 0.25 | 0.12 | 0.51 | 0.00 | - | 8 | 136 | 43.21% |
| ABBV240920P00180000 | 2024-09-11 3:44PM EDT | 180.00 | 0.27 | 0.12 | 0.35 | +0.09 | +50.00% | 17 | 4,605 | 34.72% |
| ABBV240920P00182500 | 2024-09-10 3:39PM EDT | 182.50 | 0.37 | 0.10 | 0.32 | +0.18 | +94.74% | 1 | 1,521 | 29.25% |
| ABBV240920P00185000 | 2024-09-11 3:08PM EDT | 185.00 | 0.47 | 0.28 | 0.46 | +0.24 | +104.35% | 36 | 4,669 | 27.03% |
| ABBV240920P00187500 | 2024-09-11 3:07PM EDT | 187.50 | 0.72 | 0.41 | 0.70 | +0.32 | +80.00% | 25 | 681 | 25.10% |
| ABBV240920P00190000 | 2024-09-11 3:50PM EDT | 190.00 | 1.18 | 0.82 | 1.04 | +0.72 | +156.52% | 59 | 2,210 | 22.80% |
| ABBV240920P00192500 | 2024-09-11 3:42PM EDT | 192.50 | 1.91 | 1.53 | 1.67 | +1.13 | +144.87% | 190 | 736 | 21.29% |
| ABBV240920P00195000 | 2024-09-11 3:58PM EDT | 195.00 | 2.70 | 2.46 | 2.69 | +1.50 | +125.00% | 294 | 3,189 | 20.33% |
| ABBV240920P00197500 | 2024-09-11 3:15PM EDT | 197.50 | 4.50 | 3.80 | 4.45 | +2.61 | +138.10% | 15 | 3,128 | 22.43% |
| ABBV240920P00200000 | 2024-09-11 3:41PM EDT | 200.00 | 6.65 | 5.55 | 6.90 | +3.75 | +129.31% | 27 | 43 | 28.81% |
| ABBV240920P00202500 | 2024-09-10 12:22PM EDT | 202.50 | 6.05 | 7.55 | 9.20 | 0.00 | - | 1 | 42 | 32.84% |
| ABBV240920P00205000 | 2024-09-05 3:32PM EDT | 205.00 | 11.82 | 9.50 | 10.70 | 0.00 | - | 1 | 0 | 24.07% |
| ABBV240920P00207500 | 2024-08-30 12:04PM EDT | 207.50 | 12.85 | 11.90 | 14.05 | 0.00 | - | 1 | 0 | 41.75% |
| ABBV240920P00210000 | 2024-09-10 12:22PM EDT | 210.00 | 15.95 | 14.50 | 15.70 | 0.00 | - | 9 | 11 | 32.08% |
| ABBV240920P00212500 | 2024-08-28 9:41AM EDT | 212.50 | 16.40 | 17.40 | 18.25 | -1.50 | -8.38% | 1 | 1 | 37.16% |
| ABBV240920P00215000 | 2024-09-09 3:45PM EDT | 215.00 | 19.40 | 19.50 | 20.75 | +0.75 | +4.02% | 2 | 4 | 40.92% |
| ABBV240920P00217500 | 2024-09-05 3:41PM EDT | 217.50 | 24.63 | 22.40 | 23.20 | 0.00 | - | 3 | 0 | 43.07% |
| ABBV240920P00220000 | 2024-08-28 11:17AM EDT | 220.00 | 24.40 | 25.00 | 26.60 | 0.00 | - | 1 | 0 | 65.21% |
| ABBV240920P00225000 | 2024-09-03 10:38AM EDT | 225.00 | 26.25 | 29.45 | 31.50 | 0.00 | - | - | 0 | 71.63% |
| ABBV240920P00230000 | 2024-08-26 10:30AM EDT | 230.00 | 32.75 | 34.45 | 36.25 | 0.00 | - | - | 0 | 74.32% |
© 2024 Yahoo. All rights reserved.