AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00090000 | 2024-07-17 9:54AM EDT | 90.00 | 85.96 | 103.35 | 106.20 | 0.00 | - | 5 | 2 | 108.94% |
| ABBV241115C00110000 | 2024-05-30 10:27AM EDT | 110.00 | 45.75 | 59.50 | 64.00 | 0.00 | - | 6 | 3 | 0.00% |
| ABBV241115C00120000 | 2024-08-13 1:58PM EDT | 120.00 | 71.35 | 72.15 | 74.95 | 0.00 | - | 22 | 84 | 74.80% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 46.80 | 40.75 | 41.65 | 0.00 | - | 7 | 7 | 0.00% |
| ABBV241115C00130000 | 2024-07-25 10:10AM EDT | 130.00 | 55.27 | 68.25 | 68.95 | 0.00 | - | 1 | 125 | 91.46% |
| ABBV241115C00135000 | 2024-07-08 11:50AM EDT | 135.00 | 32.30 | 52.55 | 55.85 | 0.00 | - | 4 | 8 | 0.00% |
| ABBV241115C00140000 | 2024-08-20 9:32AM EDT | 140.00 | 58.41 | 53.65 | 55.35 | 0.00 | - | 1 | 8 | 50.22% |
| ABBV241115C00145000 | 2024-08-14 10:34AM EDT | 145.00 | 48.96 | 48.90 | 49.95 | 0.00 | - | 2 | 15 | 49.85% |
| ABBV241115C00150000 | 2024-08-27 10:28AM EDT | 150.00 | 47.96 | 43.95 | 45.35 | 0.00 | - | 3 | 37 | 48.22% |
| ABBV241115C00155000 | 2024-09-05 3:52PM EDT | 155.00 | 38.75 | 39.25 | 40.25 | 0.00 | - | 8 | 457 | 42.84% |
| ABBV241115C00160000 | 2024-09-05 3:39PM EDT | 160.00 | 34.70 | 34.55 | 35.35 | +0.30 | +0.87% | 8 | 505 | 38.86% |
| ABBV241115C00165000 | 2024-09-05 2:38PM EDT | 165.00 | 29.95 | 29.80 | 30.15 | 0.00 | - | 6 | 780 | 33.09% |
| ABBV241115C00170000 | 2024-09-06 2:33PM EDT | 170.00 | 25.35 | 25.25 | 25.75 | +0.65 | +2.63% | 5 | 563 | 31.70% |
| ABBV241115C00175000 | 2024-09-05 2:54PM EDT | 175.00 | 20.65 | 19.45 | 21.25 | 0.00 | - | 2 | 836 | 29.11% |
| ABBV241115C00180000 | 2024-09-06 2:12PM EDT | 180.00 | 17.50 | 16.80 | 17.45 | +0.76 | +4.54% | 6 | 1,231 | 28.58% |
| ABBV241115C00185000 | 2024-09-06 11:37AM EDT | 185.00 | 13.55 | 13.10 | 13.45 | +1.10 | +8.84% | 95 | 3,054 | 26.23% |
| ABBV241115C00190000 | 2024-09-06 10:48AM EDT | 190.00 | 10.25 | 9.90 | 10.25 | +0.55 | +5.67% | 3 | 1,338 | 25.39% |
| ABBV241115C00195000 | 2024-09-06 3:29PM EDT | 195.00 | 7.60 | 7.25 | 7.45 | +0.59 | +8.42% | 56 | 2,142 | 24.43% |
| ABBV241115C00200000 | 2024-09-06 3:25PM EDT | 200.00 | 5.35 | 5.10 | 5.30 | +0.55 | +11.46% | 34 | 1,534 | 23.98% |
| ABBV241115C00210000 | 2024-09-06 12:15PM EDT | 210.00 | 2.47 | 2.24 | 2.40 | +0.37 | +17.62% | 126 | 1,650 | 23.31% |
| ABBV241115C00220000 | 2024-09-06 12:16PM EDT | 220.00 | 1.04 | 0.56 | 1.01 | +0.15 | +16.85% | 23 | 2,399 | 23.30% |
| ABBV241115C00230000 | 2024-09-06 10:26AM EDT | 230.00 | 0.43 | 0.17 | 0.92 | +0.22 | +104.76% | 1 | 212 | 28.20% |
| ABBV241115C00240000 | 2024-08-23 1:44PM EDT | 240.00 | 0.36 | 0.06 | 0.75 | 0.00 | - | 2 | 12 | 31.74% |
| ABBV241115C00250000 | 2024-08-26 1:12PM EDT | 250.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 36.23% |
| ABBV241115C00260000 | 2024-09-04 11:07AM EDT | 260.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 37 | 39.89% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00080000 | 2024-09-03 2:33PM EDT | 80.00 | 0.09 | 0.00 | 0.49 | 0.00 | - | 1 | 16 | 92.58% |
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV241115P00100000 | 2024-06-21 10:09AM EDT | 100.00 | 0.14 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 91.85% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 74.02% |
| ABBV241115P00110000 | 2024-08-05 3:58PM EDT | 110.00 | 0.44 | 0.01 | 1.44 | 0.00 | - | 1 | 23 | 73.63% |
| ABBV241115P00115000 | 2024-08-15 11:27AM EDT | 115.00 | 0.40 | 0.10 | 1.47 | 0.00 | - | 4 | 24 | 69.63% |
| ABBV241115P00120000 | 2024-08-30 10:34AM EDT | 120.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 1 | 89 | 59.62% |
| ABBV241115P00125000 | 2024-08-07 3:32PM EDT | 125.00 | 0.56 | 0.15 | 0.46 | 0.00 | - | 2 | 85 | 50.68% |
| ABBV241115P00130000 | 2024-09-05 12:53PM EDT | 130.00 | 0.40 | 0.12 | 0.49 | 0.00 | - | 1 | 220 | 50.64% |
| ABBV241115P00135000 | 2024-09-06 12:00PM EDT | 135.00 | 0.39 | 0.20 | 1.00 | +0.07 | +21.87% | 10 | 236 | 53.65% |
| ABBV241115P00140000 | 2024-08-07 2:36PM EDT | 140.00 | 0.93 | 0.25 | 0.57 | 0.00 | - | 2 | 914 | 43.73% |
| ABBV241115P00145000 | 2024-09-06 1:30PM EDT | 145.00 | 0.47 | 0.25 | 1.05 | +0.04 | +9.30% | 6 | 1,054 | 45.31% |
| ABBV241115P00150000 | 2024-09-04 1:48PM EDT | 150.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 7 | 866 | 39.04% |
| ABBV241115P00155000 | 2024-09-05 1:57PM EDT | 155.00 | 0.63 | 0.61 | 0.71 | 0.00 | - | 5 | 923 | 33.55% |
| ABBV241115P00160000 | 2024-09-06 2:25PM EDT | 160.00 | 0.88 | 0.78 | 0.89 | +0.20 | +29.41% | 11 | 762 | 31.30% |
| ABBV241115P00165000 | 2024-09-06 3:05PM EDT | 165.00 | 1.12 | 1.04 | 1.20 | 0.00 | - | 28 | 773 | 29.60% |
| ABBV241115P00170000 | 2024-09-06 12:42PM EDT | 170.00 | 1.57 | 1.34 | 2.27 | +0.02 | +1.29% | 17 | 1,147 | 31.32% |
| ABBV241115P00175000 | 2024-09-06 2:17PM EDT | 175.00 | 2.28 | 2.13 | 2.33 | +0.12 | +5.56% | 50 | 2,714 | 26.84% |
| ABBV241115P00180000 | 2024-09-06 3:08PM EDT | 180.00 | 3.28 | 3.10 | 3.25 | +0.18 | +5.81% | 136 | 1,385 | 25.60% |
| ABBV241115P00185000 | 2024-09-06 2:39PM EDT | 185.00 | 4.65 | 4.40 | 4.60 | +0.10 | +2.20% | 41 | 1,697 | 24.76% |
| ABBV241115P00190000 | 2024-09-06 3:52PM EDT | 190.00 | 6.45 | 6.20 | 6.35 | +0.20 | +3.20% | 55 | 636 | 23.88% |
| ABBV241115P00195000 | 2024-09-06 3:51PM EDT | 195.00 | 8.65 | 8.50 | 8.65 | -0.25 | -2.81% | 19 | 366 | 23.24% |
| ABBV241115P00200000 | 2024-09-06 3:52PM EDT | 200.00 | 11.65 | 11.25 | 11.60 | +0.15 | +1.30% | 9 | 142 | 23.07% |
| ABBV241115P00210000 | 2024-08-30 1:34PM EDT | 210.00 | 17.50 | 18.20 | 19.75 | 0.00 | - | 1 | 2 | 26.20% |
| ABBV241115P00220000 | 2024-09-03 2:12PM EDT | 220.00 | 22.60 | 25.75 | 27.85 | 0.00 | - | 1 | 4 | 24.77% |
© 2024 Yahoo. All rights reserved.