AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241004C00100000 | 2024-09-03 1:30PM EDT | 100.00 | 99.00 | 94.00 | 96.60 | 0.00 | - | - | 3 | 775.39% |
| ABBV241004C00140000 | 2024-09-27 10:55AM EDT | 140.00 | 54.90 | 54.30 | 56.90 | 0.00 | - | 2 | 2 | 298.44% |
| ABBV241004C00150000 | 2024-09-03 3:38PM EDT | 150.00 | 48.60 | 44.00 | 46.60 | 0.00 | - | - | 2 | 358.69% |
| ABBV241004C00155000 | 2024-09-23 1:38PM EDT | 155.00 | 37.98 | 39.00 | 41.60 | 0.00 | - | 12 | 12 | 323.24% |
| ABBV241004C00160000 | 2024-09-16 3:51PM EDT | 160.00 | 36.25 | 34.50 | 36.95 | 0.00 | - | 1 | 1 | 211.72% |
| ABBV241004C00175000 | 2024-09-30 1:39PM EDT | 175.00 | 20.65 | 19.85 | 20.80 | -0.68 | -3.19% | 1 | 13 | 136.72% |
| ABBV241004C00180000 | 2024-09-27 9:30AM EDT | 180.00 | 12.67 | 14.80 | 16.00 | 0.00 | - | 1 | 3 | 121.58% |
| ABBV241004C00182500 | 2024-09-20 9:57AM EDT | 182.50 | 11.35 | 12.55 | 13.55 | 0.00 | - | 1 | 1 | 72.46% |
| ABBV241004C00185000 | 2024-09-27 11:42AM EDT | 185.00 | 10.35 | 9.90 | 11.00 | 0.00 | - | 3 | 4 | 90.63% |
| ABBV241004C00187500 | 2024-10-03 12:49PM EDT | 187.50 | 8.00 | 7.40 | 9.10 | +0.11 | +1.39% | 1 | 9 | 62.31% |
| ABBV241004C00190000 | 2024-10-03 2:04PM EDT | 190.00 | 5.29 | 5.20 | 6.10 | +0.29 | +5.80% | 13 | 88 | 61.57% |
| ABBV241004C00192500 | 2024-10-03 3:08PM EDT | 192.50 | 3.05 | 2.89 | 3.25 | -0.90 | -22.78% | 19 | 235 | 31.15% |
| ABBV241004C00195000 | 2024-10-03 3:53PM EDT | 195.00 | 0.96 | 1.00 | 1.35 | -1.54 | -61.60% | 239 | 464 | 27.25% |
| ABBV241004C00197500 | 2024-10-03 3:57PM EDT | 197.50 | 0.25 | 0.18 | 0.38 | -0.70 | -73.68% | 122 | 647 | 27.25% |
| ABBV241004C00200000 | 2024-10-03 3:54PM EDT | 200.00 | 0.10 | 0.03 | 0.13 | -0.23 | -69.70% | 147 | 5,489 | 32.03% |
| ABBV241004C00202500 | 2024-10-03 3:57PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 32 | 1,538 | 33.99% |
| ABBV241004C00205000 | 2024-10-03 2:20PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 447 | 41.02% |
| ABBV241004C00207500 | 2024-09-30 3:57PM EDT | 207.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 42 | 63 | 50.00% |
| ABBV241004C00210000 | 2024-10-01 1:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 287 | 50.00% |
| ABBV241004C00212500 | 2024-10-01 3:03PM EDT | 212.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 14 | 143 | 94.73% |
| ABBV241004C00215000 | 2024-10-01 2:13PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 65.63% |
| ABBV241004C00220000 | 2024-10-01 11:17AM EDT | 220.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 11 | 24 | 135.55% |
| ABBV241004C00225000 | 2024-09-26 11:31AM EDT | 225.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 17 | 155.47% |
| ABBV241004C00230000 | 2024-09-27 1:41PM EDT | 230.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 3 | 9 | 174.61% |
| ABBV241004C00235000 | 2024-09-27 10:21AM EDT | 235.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 220.22% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241004P00115000 | 2024-09-17 11:07AM EDT | 115.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 2 | 494.14% |
| ABBV241004P00135000 | 2024-09-23 10:45AM EDT | 135.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 1 | 359.77% |
| ABBV241004P00140000 | 2024-09-23 10:45AM EDT | 140.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 12 | 328.91% |
| ABBV241004P00145000 | 2024-09-27 3:10PM EDT | 145.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 4 | 7 | 299.02% |
| ABBV241004P00150000 | 2024-09-17 9:36AM EDT | 150.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 269.92% |
| ABBV241004P00155000 | 2024-09-30 9:57AM EDT | 155.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 225.39% |
| ABBV241004P00160000 | 2024-09-30 11:53AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 524 | 532 | 182.42% |
| ABBV241004P00165000 | 2024-10-02 10:09AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 121.88% |
| ABBV241004P00170000 | 2024-10-02 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 15 | 158.59% |
| ABBV241004P00172500 | 2024-09-30 9:44AM EDT | 172.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 84.38% |
| ABBV241004P00175000 | 2024-10-02 12:22PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 83.59% |
| ABBV241004P00177500 | 2024-10-03 12:00PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 25 | 55 | 73.44% |
| ABBV241004P00180000 | 2024-10-03 12:17PM EDT | 180.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 218 | 86.33% |
| ABBV241004P00182500 | 2024-10-03 12:17PM EDT | 182.50 | 0.03 | 0.00 | 0.23 | -0.16 | -84.21% | 14 | 27 | 74.22% |
| ABBV241004P00185000 | 2024-10-03 12:17PM EDT | 185.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 208 | 164 | 54.30% |
| ABBV241004P00187500 | 2024-10-03 3:17PM EDT | 187.50 | 0.08 | 0.02 | 0.19 | 0.00 | - | 17 | 167 | 55.47% |
| ABBV241004P00190000 | 2024-10-03 2:41PM EDT | 190.00 | 0.03 | 0.06 | 0.09 | -0.03 | -50.00% | 7 | 508 | 34.77% |
| ABBV241004P00192500 | 2024-10-03 3:59PM EDT | 192.50 | 0.15 | 0.14 | 0.30 | -0.01 | -6.25% | 161 | 373 | 31.15% |
| ABBV241004P00195000 | 2024-10-03 3:19PM EDT | 195.00 | 0.83 | 0.54 | 0.91 | +0.27 | +48.21% | 109 | 241 | 27.49% |
| ABBV241004P00197500 | 2024-10-03 3:52PM EDT | 197.50 | 2.50 | 2.14 | 2.51 | +1.00 | +66.67% | 24 | 127 | 29.79% |
| ABBV241004P00200000 | 2024-10-01 10:20AM EDT | 200.00 | 4.78 | 3.95 | 5.05 | +1.87 | +64.26% | 4 | 42 | 48.58% |
| ABBV241004P00205000 | 2024-09-27 9:31AM EDT | 205.00 | 13.20 | 9.40 | 10.25 | 0.00 | - | 1 | 3 | 66.60% |
| ABBV241004P00210000 | 2024-09-26 2:22PM EDT | 210.00 | 14.10 | 14.35 | 15.20 | -4.90 | -25.79% | 2 | 0 | 86.91% |
© 2024 Yahoo. All rights reserved.