AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 73.00 | 77.25 | 0.00 | - | 5 | 2 | 0.00% |
| ABBV250321C00090000 | 2024-06-18 11:26AM EDT | 90.00 | 82.70 | 80.40 | 84.20 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00100000 | 2024-08-01 10:29AM EDT | 100.00 | 90.00 | 96.30 | 97.80 | 0.00 | - | 5 | 5 | 50.05% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 50.35 | 54.55 | 0.00 | - | - | 19 | 0.00% |
| ABBV250321C00120000 | 2024-07-15 1:18PM EDT | 120.00 | 50.00 | 73.30 | 76.25 | 0.00 | - | 4 | 4 | 0.00% |
| ABBV250321C00125000 | 2024-06-10 11:34AM EDT | 125.00 | 45.40 | 43.95 | 44.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV250321C00130000 | 2024-08-20 2:48PM EDT | 130.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250321C00135000 | 2024-05-29 3:08PM EDT | 135.00 | 24.80 | 37.50 | 40.90 | 0.00 | - | 1 | 12 | 0.00% |
| ABBV250321C00140000 | 2024-07-30 12:10PM EDT | 140.00 | 48.86 | 56.70 | 58.75 | 0.00 | - | 10 | 8 | 37.55% |
| ABBV250321C00145000 | 2024-09-04 11:24AM EDT | 145.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250321C00150000 | 2024-09-06 12:44PM EDT | 150.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00155000 | 2024-09-06 11:45AM EDT | 155.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV250321C00160000 | 2024-09-06 11:45AM EDT | 160.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV250321C00165000 | 2024-09-06 12:18PM EDT | 165.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV250321C00170000 | 2024-09-06 12:18PM EDT | 170.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250321C00175000 | 2024-09-06 1:16PM EDT | 175.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV250321C00180000 | 2024-09-09 2:38PM EDT | 180.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV250321C00185000 | 2024-09-06 11:45AM EDT | 185.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV250321C00190000 | 2024-09-06 2:42PM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV250321C00195000 | 2024-09-09 11:59AM EDT | 195.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00200000 | 2024-09-09 2:40PM EDT | 200.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABBV250321C00210000 | 2024-09-09 3:47PM EDT | 210.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ABBV250321C00220000 | 2024-09-09 3:32PM EDT | 220.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| ABBV250321C00230000 | 2024-09-09 3:26PM EDT | 230.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV250321C00240000 | 2024-09-03 3:42PM EDT | 240.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABBV250321C00250000 | 2024-08-27 10:14AM EDT | 250.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321C00260000 | 2024-09-05 3:19PM EDT | 260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ABBV250321C00270000 | 2024-08-02 9:54AM EDT | 270.00 | 0.72 | 0.09 | 0.75 | 0.00 | - | 15 | 15 | 25.50% |
| ABBV250321C00280000 | 2024-08-22 3:00PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-06-21 1:59PM EDT | 95.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 54.15% |
| ABBV250321P00100000 | 2024-07-29 1:03PM EDT | 100.00 | 0.35 | 0.12 | 1.75 | 0.00 | - | 1 | 11 | 53.88% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.79 | 0.00 | - | 1 | 1 | 54.76% |
| ABBV250321P00110000 | 2024-08-08 2:24PM EDT | 110.00 | 0.70 | 0.18 | 0.60 | 0.00 | - | 1 | 18 | 43.43% |
| ABBV250321P00115000 | 2024-08-19 10:08AM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV250321P00120000 | 2024-07-17 9:34AM EDT | 120.00 | 1.06 | 0.26 | 1.00 | 0.00 | - | 6 | 44 | 41.60% |
| ABBV250321P00125000 | 2024-07-29 10:24AM EDT | 125.00 | 0.68 | 0.01 | 1.89 | 0.00 | - | 3 | 95 | 44.70% |
| ABBV250321P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV250321P00135000 | 2024-09-09 12:27PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV250321P00140000 | 2024-08-26 10:27AM EDT | 140.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABBV250321P00145000 | 2024-09-03 12:09PM EDT | 145.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00150000 | 2024-08-29 3:36PM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABBV250321P00155000 | 2024-09-06 1:36PM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 6.25% |
| ABBV250321P00160000 | 2024-08-21 3:01PM EDT | 160.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABBV250321P00165000 | 2024-09-04 10:27AM EDT | 165.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV250321P00170000 | 2024-09-09 2:40PM EDT | 170.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV250321P00175000 | 2024-09-09 3:18PM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ABBV250321P00180000 | 2024-09-09 3:43PM EDT | 180.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABBV250321P00185000 | 2024-09-09 3:41PM EDT | 185.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABBV250321P00190000 | 2024-09-09 11:01AM EDT | 190.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ABBV250321P00195000 | 2024-09-09 3:51PM EDT | 195.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ABBV250321P00200000 | 2024-09-09 2:40PM EDT | 200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV250321P00210000 | 2024-09-09 12:42PM EDT | 210.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321P00230000 | 2024-08-19 11:57AM EDT | 230.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.