AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250221C00105000 | 2024-07-23 3:51PM EDT | 105.00 | 69.45 | 91.70 | 92.60 | 0.00 | - | - | 0 | 67.93% |
| ABBV250221C00135000 | 2024-07-23 3:50PM EDT | 135.00 | 41.10 | 62.45 | 64.60 | 0.00 | - | - | 1 | 50.87% |
| ABBV250221C00140000 | 2024-07-25 9:51AM EDT | 140.00 | 44.82 | 58.90 | 60.10 | 0.00 | - | 1 | 1 | 50.83% |
| ABBV250221C00145000 | 2024-07-02 3:21PM EDT | 145.00 | 25.95 | 47.20 | 48.60 | 0.00 | - | - | 3 | 0.00% |
| ABBV250221C00150000 | 2024-08-26 9:31AM EDT | 150.00 | 49.64 | 46.60 | 47.65 | 0.00 | - | 2 | 8 | 36.57% |
| ABBV250221C00155000 | 2024-09-03 12:36PM EDT | 155.00 | 45.90 | 42.00 | 42.95 | 0.00 | - | 2 | 4 | 34.31% |
| ABBV250221C00160000 | 2024-09-10 12:22PM EDT | 160.00 | 38.95 | 36.65 | 38.90 | 0.00 | - | 5 | 15 | 34.01% |
| ABBV250221C00165000 | 2024-09-11 2:22PM EDT | 165.00 | 33.24 | 32.60 | 34.15 | +0.09 | +0.27% | 4 | 115 | 31.22% |
| ABBV250221C00170000 | 2024-09-06 3:26PM EDT | 170.00 | 30.05 | 28.30 | 30.30 | +1.32 | +4.59% | 1 | 29 | 30.71% |
| ABBV250221C00175000 | 2024-09-03 11:32AM EDT | 175.00 | 28.74 | 23.35 | 26.00 | 0.00 | - | 1 | 72 | 28.66% |
| ABBV250221C00180000 | 2024-09-10 12:42PM EDT | 180.00 | 23.39 | 20.65 | 22.45 | 0.00 | - | 9 | 97 | 28.00% |
| ABBV250221C00185000 | 2024-08-30 11:28AM EDT | 185.00 | 17.52 | 17.30 | 18.65 | 0.00 | - | 1 | 83 | 26.33% |
| ABBV250221C00190000 | 2024-09-11 3:49PM EDT | 190.00 | 14.48 | 14.05 | 15.95 | -1.57 | -9.78% | 4 | 153 | 26.42% |
| ABBV250221C00195000 | 2024-09-10 1:34PM EDT | 195.00 | 13.92 | 12.25 | 13.45 | 0.00 | - | 4 | 456 | 26.32% |
| ABBV250221C00200000 | 2024-09-11 1:43PM EDT | 200.00 | 10.25 | 8.90 | 10.20 | -0.50 | -4.65% | 3 | 253 | 24.21% |
| ABBV250221C00210000 | 2024-09-11 10:15AM EDT | 210.00 | 6.30 | 5.10 | 7.20 | -0.26 | -3.96% | 25 | 436 | 25.13% |
| ABBV250221C00220000 | 2024-09-10 3:54PM EDT | 220.00 | 3.73 | 3.45 | 3.80 | -1.07 | -22.29% | 8 | 589 | 22.93% |
| ABBV250221C00230000 | 2024-09-11 2:51PM EDT | 230.00 | 2.09 | 1.95 | 2.42 | -0.51 | -19.62% | 11 | 74 | 23.44% |
| ABBV250221C00240000 | 2024-09-10 11:42AM EDT | 240.00 | 1.46 | 0.94 | 1.90 | 0.00 | - | 1 | 46 | 25.37% |
| ABBV250221C00250000 | 2024-08-29 12:54PM EDT | 250.00 | 0.73 | 0.63 | 0.92 | 0.00 | - | 2 | 31 | 24.13% |
| ABBV250221C00260000 | 2024-09-09 10:48AM EDT | 260.00 | 0.48 | 0.17 | 0.65 | 0.00 | - | 2 | 2 | 25.15% |
| ABBV250221C00270000 | 2024-08-28 1:09PM EDT | 270.00 | 0.24 | 0.09 | 0.68 | 0.00 | - | 2 | 2 | 27.92% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250221P00105000 | 2024-08-13 3:23PM EDT | 105.00 | 0.34 | 0.10 | 2.34 | 0.00 | - | - | 2 | 57.28% |
| ABBV250221P00110000 | 2024-08-28 1:11PM EDT | 110.00 | 0.28 | 0.12 | 0.55 | 0.00 | - | 2 | 1 | 45.97% |
| ABBV250221P00115000 | 2024-08-28 1:15PM EDT | 115.00 | 0.32 | 0.15 | 0.76 | 0.00 | - | 2 | 1 | 45.44% |
| ABBV250221P00125000 | 2024-08-28 1:14PM EDT | 125.00 | 0.46 | 0.23 | 0.61 | 0.00 | - | 2 | 6 | 37.57% |
| ABBV250221P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.55 | 0.28 | 1.20 | 0.00 | - | 15 | 78 | 39.91% |
| ABBV250221P00135000 | 2024-08-29 3:24PM EDT | 135.00 | 0.86 | 0.35 | 1.50 | 0.00 | - | 1 | 1 | 38.82% |
| ABBV250221P00140000 | 2024-09-11 3:46PM EDT | 140.00 | 0.95 | 0.90 | 2.15 | -1.02 | -51.78% | 15 | 27 | 39.23% |
| ABBV250221P00145000 | 2024-09-06 1:02PM EDT | 145.00 | 1.22 | 1.10 | 1.28 | 0.00 | - | 1 | 1,835 | 31.39% |
| ABBV250221P00150000 | 2024-09-04 3:20PM EDT | 150.00 | 1.23 | 1.34 | 1.54 | 0.00 | - | 1 | 117 | 29.90% |
| ABBV250221P00155000 | 2024-09-05 11:07AM EDT | 155.00 | 1.76 | 1.69 | 1.92 | 0.00 | - | 1 | 65 | 28.72% |
| ABBV250221P00160000 | 2024-09-04 3:20PM EDT | 160.00 | 1.93 | 1.96 | 2.52 | 0.00 | - | 5 | 206 | 28.04% |
| ABBV250221P00165000 | 2024-09-05 3:34PM EDT | 165.00 | 2.99 | 2.63 | 3.05 | -0.06 | -1.97% | 2 | 233 | 26.67% |
| ABBV250221P00170000 | 2024-09-11 3:59PM EDT | 170.00 | 3.75 | 3.75 | 3.90 | -0.20 | -5.06% | 34 | 358 | 25.89% |
| ABBV250221P00175000 | 2024-09-10 2:38PM EDT | 175.00 | 4.05 | 3.85 | 4.85 | 0.00 | - | 7 | 356 | 24.88% |
| ABBV250221P00180000 | 2024-09-11 10:15AM EDT | 180.00 | 6.15 | 5.20 | 6.15 | +0.65 | +11.82% | 184 | 517 | 24.21% |
| ABBV250221P00185000 | 2024-09-10 11:44AM EDT | 185.00 | 6.64 | 6.85 | 7.70 | 0.00 | - | 2 | 142 | 23.52% |
| ABBV250221P00190000 | 2024-09-11 1:03PM EDT | 190.00 | 9.22 | 9.25 | 9.60 | +0.27 | +3.02% | 2 | 209 | 22.96% |
| ABBV250221P00195000 | 2024-09-11 9:32AM EDT | 195.00 | 11.82 | 10.65 | 11.80 | +1.96 | +19.88% | 8 | 564 | 22.35% |
| ABBV250221P00200000 | 2024-09-06 3:35PM EDT | 200.00 | 15.00 | 13.20 | 14.90 | 0.00 | - | 5 | 76 | 22.85% |
| ABBV250221P00210000 | 2024-09-06 3:35PM EDT | 210.00 | 21.35 | 19.55 | 22.55 | 0.00 | - | 2 | 2 | 25.02% |
| ABBV250221P00220000 | 2024-09-03 3:35PM EDT | 220.00 | 25.10 | 27.45 | 29.15 | 0.00 | - | 2 | 4 | 22.80% |
| ABBV250221P00230000 | 2024-08-28 3:35PM EDT | 230.00 | 35.75 | 36.20 | 36.85 | 0.00 | - | 2 | 2 | 20.09% |
| ABBV250221P00280000 | 2024-09-03 3:51PM EDT | 280.00 | 82.20 | 84.40 | 87.50 | 0.00 | - | - | 0 | 38.42% |
© 2024 Yahoo. All rights reserved.