AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-08-15 2:47PM EDT | 70.00 | 122.72 | 123.60 | 125.65 | 0.00 | - | 1 | 2 | 61.72% |
| ABBV250117C00075000 | 2024-07-12 3:54PM EDT | 75.00 | 95.60 | 113.60 | 116.80 | 0.00 | - | 55 | 12 | 0.00% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV250117C00085000 | 2024-07-15 9:54AM EDT | 85.00 | 86.40 | 106.75 | 110.55 | 0.00 | - | 30 | 30 | 79.81% |
| ABBV250117C00090000 | 2024-07-18 1:07PM EDT | 90.00 | 87.00 | 103.35 | 106.15 | 0.00 | - | 5 | 5 | 56.45% |
| ABBV250117C00095000 | 2024-07-31 11:38AM EDT | 95.00 | 93.12 | 101.55 | 102.30 | 0.00 | - | 5 | 4 | 85.07% |
| ABBV250117C00100000 | 2024-05-02 1:37PM EDT | 100.00 | 60.44 | 59.60 | 64.20 | 0.00 | - | 20 | 251 | 0.00% |
| ABBV250117C00105000 | 2024-08-13 9:37AM EDT | 105.00 | 87.53 | 88.15 | 91.15 | 0.00 | - | 45 | 89 | 68.12% |
| ABBV250117C00110000 | 2024-07-29 3:43PM EDT | 110.00 | 74.00 | 85.25 | 86.85 | 0.00 | - | 4 | 171 | 62.79% |
| ABBV250117C00115000 | 2024-07-12 3:40PM EDT | 115.00 | 56.20 | 74.30 | 77.50 | 0.00 | - | 16 | 120 | 0.00% |
| ABBV250117C00120000 | 2024-08-22 11:20AM EDT | 120.00 | 77.25 | 74.10 | 76.50 | 0.00 | - | 1 | 153 | 58.25% |
| ABBV250117C00125000 | 2024-09-05 1:15PM EDT | 125.00 | 69.05 | 69.20 | 71.45 | 0.00 | - | 1 | 417 | 53.85% |
| ABBV250117C00130000 | 2024-09-03 11:41AM EDT | 130.00 | 70.15 | 65.25 | 67.15 | 0.00 | - | 14 | 349 | 54.39% |
| ABBV250117C00135000 | 2024-08-22 3:10PM EDT | 135.00 | 63.05 | 58.80 | 61.80 | 0.00 | - | 12 | 207 | 48.36% |
| ABBV250117C00140000 | 2024-09-06 2:44PM EDT | 140.00 | 55.20 | 54.75 | 56.75 | 0.00 | - | 2 | 542 | 44.31% |
| ABBV250117C00145000 | 2024-09-05 3:59PM EDT | 145.00 | 49.50 | 49.30 | 52.25 | 0.00 | - | 2 | 5,056 | 43.20% |
| ABBV250117C00150000 | 2024-09-11 11:02AM EDT | 150.00 | 47.60 | 45.50 | 47.35 | -0.17 | -0.36% | 2 | 2,985 | 39.93% |
| ABBV250117C00155000 | 2024-09-11 10:54AM EDT | 155.00 | 42.35 | 40.80 | 42.25 | -2.50 | -5.57% | 3 | 4,670 | 35.80% |
| ABBV250117C00160000 | 2024-09-11 3:31PM EDT | 160.00 | 36.93 | 36.50 | 37.85 | -2.87 | -7.21% | 12 | 3,207 | 34.56% |
| ABBV250117C00165000 | 2024-09-10 3:21PM EDT | 165.00 | 34.15 | 31.75 | 33.10 | -2.03 | -5.61% | 1 | 2,319 | 31.71% |
| ABBV250117C00170000 | 2024-09-11 3:29PM EDT | 170.00 | 28.75 | 27.50 | 29.05 | -3.88 | -11.89% | 30 | 5,422 | 30.93% |
| ABBV250117C00175000 | 2024-09-11 12:00PM EDT | 175.00 | 25.50 | 24.05 | 25.50 | -0.30 | -1.16% | 21 | 6,641 | 30.99% |
| ABBV250117C00180000 | 2024-09-11 3:25PM EDT | 180.00 | 19.82 | 19.40 | 21.00 | -2.93 | -12.88% | 11 | 7,669 | 27.97% |
| ABBV250117C00185000 | 2024-09-11 2:10PM EDT | 185.00 | 17.00 | 15.80 | 17.60 | -2.55 | -13.04% | 3 | 3,725 | 27.26% |
| ABBV250117C00190000 | 2024-09-11 3:44PM EDT | 190.00 | 13.15 | 13.55 | 14.55 | -3.42 | -20.64% | 27 | 3,296 | 26.69% |
| ABBV250117C00195000 | 2024-09-11 3:37PM EDT | 195.00 | 10.70 | 10.70 | 11.20 | -2.05 | -16.08% | 34 | 2,146 | 24.80% |
| ABBV250117C00200000 | 2024-09-11 3:38PM EDT | 200.00 | 8.30 | 8.25 | 8.55 | -1.95 | -19.02% | 62 | 6,988 | 23.71% |
| ABBV250117C00210000 | 2024-09-11 3:39PM EDT | 210.00 | 4.50 | 4.00 | 4.85 | -2.00 | -30.77% | 134 | 4,367 | 22.75% |
| ABBV250117C00220000 | 2024-09-11 3:55PM EDT | 220.00 | 2.28 | 2.40 | 2.62 | -1.07 | -31.94% | 108 | 1,253 | 22.37% |
| ABBV250117C00230000 | 2024-09-11 10:24AM EDT | 230.00 | 1.39 | 1.21 | 1.44 | -0.17 | -10.90% | 9 | 822 | 22.63% |
| ABBV250117C00240000 | 2024-09-03 10:46AM EDT | 240.00 | 1.01 | 0.57 | 0.74 | 0.00 | - | 1 | 1,534 | 22.69% |
| ABBV250117C00250000 | 2024-09-10 3:54PM EDT | 250.00 | 0.50 | 0.32 | 0.64 | 0.00 | - | 14 | 280 | 25.26% |
| ABBV250117C00260000 | 2024-09-10 1:46PM EDT | 260.00 | 0.12 | 0.06 | 0.55 | 0.00 | - | 1 | 43 | 27.50% |
| ABBV250117C00270000 | 2024-08-28 11:21AM EDT | 270.00 | 0.10 | 0.02 | 1.29 | 0.00 | - | 15 | 40 | 35.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-08-27 1:50PM EDT | 70.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 1 | 1,688 | 73.34% |
| ABBV250117P00075000 | 2024-09-06 12:29PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,576 | 65.04% |
| ABBV250117P00080000 | 2024-08-20 12:41PM EDT | 80.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 608 | 79.49% |
| ABBV250117P00085000 | 2024-08-30 2:13PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 7 | 1,589 | 61.13% |
| ABBV250117P00090000 | 2024-09-09 10:28AM EDT | 90.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 2 | 608 | 60.94% |
| ABBV250117P00095000 | 2024-08-08 10:14AM EDT | 95.00 | 0.28 | 0.05 | 1.43 | 0.00 | - | 2 | 2,000 | 66.92% |
| ABBV250117P00100000 | 2024-09-03 3:48PM EDT | 100.00 | 0.23 | 0.02 | 0.56 | 0.00 | - | 4 | 1,758 | 53.71% |
| ABBV250117P00105000 | 2024-08-23 10:53AM EDT | 105.00 | 0.31 | 0.15 | 0.74 | 0.00 | - | 4 | 1,853 | 53.64% |
| ABBV250117P00110000 | 2024-09-09 10:35AM EDT | 110.00 | 0.26 | 0.12 | 0.75 | 0.00 | - | 2 | 1,764 | 54.86% |
| ABBV250117P00115000 | 2024-09-06 10:54AM EDT | 115.00 | 0.42 | 0.14 | 1.47 | 0.00 | - | 2 | 3,564 | 51.83% |
| ABBV250117P00120000 | 2024-09-09 10:28AM EDT | 120.00 | 0.39 | 0.20 | 0.43 | 0.00 | - | 2 | 2,706 | 43.02% |
| ABBV250117P00125000 | 2024-09-11 3:28PM EDT | 125.00 | 0.58 | 0.25 | 0.62 | +0.15 | +34.88% | 2 | 1,535 | 42.53% |
| ABBV250117P00130000 | 2024-09-11 3:37PM EDT | 130.00 | 0.60 | 0.22 | 0.79 | +0.18 | +42.86% | 2 | 2,161 | 41.20% |
| ABBV250117P00135000 | 2024-09-11 3:49PM EDT | 135.00 | 0.68 | 0.30 | 0.67 | +0.09 | +15.25% | 3 | 2,832 | 36.71% |
| ABBV250117P00140000 | 2024-09-11 3:46PM EDT | 140.00 | 0.70 | 0.40 | 0.79 | +0.16 | +29.63% | 16 | 2,322 | 34.79% |
| ABBV250117P00145000 | 2024-09-11 3:36PM EDT | 145.00 | 0.98 | 0.60 | 0.98 | +0.19 | +24.05% | 2 | 3,574 | 33.25% |
| ABBV250117P00150000 | 2024-09-11 3:24PM EDT | 150.00 | 1.08 | 1.00 | 1.14 | +0.27 | +33.33% | 3 | 5,297 | 31.25% |
| ABBV250117P00155000 | 2024-09-11 3:33PM EDT | 155.00 | 1.34 | 1.21 | 1.42 | +0.34 | +34.00% | 4 | 2,800 | 29.77% |
| ABBV250117P00160000 | 2024-09-11 3:33PM EDT | 160.00 | 1.72 | 1.57 | 1.74 | +0.29 | +20.28% | 9 | 4,717 | 28.17% |
| ABBV250117P00165000 | 2024-09-11 3:47PM EDT | 165.00 | 2.29 | 2.06 | 2.27 | +0.56 | +32.37% | 11 | 2,964 | 27.12% |
| ABBV250117P00170000 | 2024-09-11 3:55PM EDT | 170.00 | 2.94 | 2.84 | 2.88 | +0.67 | +29.52% | 48 | 3,124 | 25.85% |
| ABBV250117P00175000 | 2024-09-11 3:14PM EDT | 175.00 | 3.80 | 3.50 | 3.75 | +0.55 | +16.92% | 17 | 941 | 24.89% |
| ABBV250117P00180000 | 2024-09-11 3:25PM EDT | 180.00 | 4.96 | 4.70 | 5.50 | +0.96 | +24.00% | 18 | 2,306 | 25.65% |
| ABBV250117P00185000 | 2024-09-11 3:25PM EDT | 185.00 | 6.45 | 5.25 | 7.30 | +1.45 | +29.00% | 5 | 1,318 | 25.60% |
| ABBV250117P00190000 | 2024-09-11 3:25PM EDT | 190.00 | 8.30 | 8.00 | 8.20 | +1.45 | +21.17% | 59 | 561 | 22.77% |
| ABBV250117P00195000 | 2024-09-11 11:42AM EDT | 195.00 | 10.04 | 10.15 | 10.40 | +0.99 | +10.94% | 9 | 523 | 22.17% |
| ABBV250117P00200000 | 2024-09-10 3:57PM EDT | 200.00 | 10.70 | 12.75 | 13.05 | 0.00 | - | 4 | 581 | 21.73% |
| ABBV250117P00210000 | 2024-09-09 3:32PM EDT | 210.00 | 18.05 | 18.60 | 19.45 | 0.00 | - | 1 | 10 | 20.74% |
| ABBV250117P00220000 | 2024-09-03 10:19AM EDT | 220.00 | 23.50 | 26.40 | 29.00 | 0.00 | - | 1 | 4 | 25.30% |
| ABBV250117P00230000 | 2024-09-09 11:57AM EDT | 230.00 | 35.15 | 35.40 | 38.40 | 0.00 | - | 1 | 1 | 28.42% |
© 2024 Yahoo. All rights reserved.