AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-09-10 3:10PM EDT | 75.00 | 123.35 | 119.20 | 121.05 | 0.00 | - | 1 | 8 | 50.16% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV260116C00085000 | 2024-06-10 10:44AM EDT | 85.00 | 83.80 | 80.60 | 84.95 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV260116C00090000 | 2024-06-17 9:36AM EDT | 90.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV260116C00095000 | 2024-07-31 1:41PM EDT | 95.00 | 92.80 | 100.30 | 102.55 | 0.00 | - | 5 | 5 | 46.02% |
| ABBV260116C00100000 | 2024-09-03 1:55PM EDT | 100.00 | 99.10 | 94.55 | 96.00 | 0.00 | - | 5 | 35 | 36.23% |
| ABBV260116C00105000 | 2024-08-15 11:03AM EDT | 105.00 | 88.54 | 89.85 | 91.85 | 0.00 | - | 5 | 10 | 37.86% |
| ABBV260116C00110000 | 2024-08-19 11:46AM EDT | 110.00 | 88.35 | 84.00 | 87.05 | 0.00 | - | 5 | 80 | 36.24% |
| ABBV260116C00115000 | 2024-07-25 10:35AM EDT | 115.00 | 71.85 | 83.75 | 85.20 | 0.00 | - | 1 | 33 | 43.25% |
| ABBV260116C00120000 | 2024-08-19 11:46AM EDT | 120.00 | 79.35 | 75.85 | 77.85 | 0.00 | - | 5 | 119 | 34.22% |
| ABBV260116C00125000 | 2024-08-16 3:07PM EDT | 125.00 | 72.23 | 71.55 | 72.80 | 0.00 | - | 15 | 67 | 31.78% |
| ABBV260116C00130000 | 2024-07-26 10:54AM EDT | 130.00 | 59.57 | 70.15 | 71.60 | 0.00 | - | 1 | 105 | 38.49% |
| ABBV260116C00135000 | 2024-08-01 2:29PM EDT | 135.00 | 60.40 | 64.20 | 65.45 | 0.00 | - | 27 | 268 | 33.57% |
| ABBV260116C00140000 | 2024-08-16 2:31PM EDT | 140.00 | 58.58 | 58.20 | 60.05 | 0.00 | - | 1 | 57 | 30.38% |
| ABBV260116C00145000 | 2024-08-30 2:32PM EDT | 145.00 | 55.32 | 54.20 | 55.35 | 0.00 | - | 1 | 136 | 28.69% |
| ABBV260116C00150000 | 2024-09-05 12:29PM EDT | 150.00 | 49.25 | 49.45 | 51.60 | 0.00 | - | 3 | 115 | 28.66% |
| ABBV260116C00155000 | 2024-09-10 9:37AM EDT | 155.00 | 49.01 | 45.60 | 48.30 | 0.00 | - | 3 | 138 | 29.09% |
| ABBV260116C00160000 | 2024-09-11 3:47PM EDT | 160.00 | 42.95 | 41.00 | 44.45 | -3.65 | -7.83% | 1 | 372 | 28.40% |
| ABBV260116C00165000 | 2024-09-10 9:37AM EDT | 165.00 | 41.68 | 39.40 | 40.30 | 0.00 | - | 3 | 315 | 27.14% |
| ABBV260116C00170000 | 2024-09-05 1:23PM EDT | 170.00 | 35.15 | 35.95 | 36.80 | 0.00 | - | 3 | 549 | 26.65% |
| ABBV260116C00175000 | 2024-09-09 11:43AM EDT | 175.00 | 35.00 | 32.80 | 34.60 | 0.00 | - | 1 | 7,138 | 27.60% |
| ABBV260116C00180000 | 2024-09-11 10:52AM EDT | 180.00 | 30.70 | 28.80 | 30.90 | -0.80 | -2.54% | 3 | 413 | 26.46% |
| ABBV260116C00185000 | 2024-09-11 12:44PM EDT | 185.00 | 28.55 | 25.95 | 27.90 | +0.91 | +3.29% | 5 | 132 | 26.01% |
| ABBV260116C00190000 | 2024-09-10 3:09PM EDT | 190.00 | 26.69 | 22.00 | 25.05 | 0.00 | - | 1 | 375 | 25.55% |
| ABBV260116C00195000 | 2024-09-10 3:20PM EDT | 195.00 | 24.31 | 20.85 | 24.10 | 0.00 | - | 1 | 3,575 | 27.04% |
| ABBV260116C00200000 | 2024-09-10 12:21PM EDT | 200.00 | 21.45 | 19.45 | 20.15 | 0.00 | - | 5 | 1,686 | 24.97% |
| ABBV260116C00210000 | 2024-09-11 11:12AM EDT | 210.00 | 16.80 | 15.30 | 16.75 | -0.35 | -2.04% | 2 | 2,190 | 25.35% |
| ABBV260116C00220000 | 2024-09-10 11:29AM EDT | 220.00 | 13.57 | 11.70 | 13.00 | 0.00 | - | 40 | 363 | 24.64% |
| ABBV260116C00230000 | 2024-09-09 1:30PM EDT | 230.00 | 10.00 | 9.00 | 10.10 | 0.00 | - | 1 | 596 | 24.25% |
| ABBV260116C00240000 | 2024-09-06 3:52PM EDT | 240.00 | 6.95 | 6.90 | 8.20 | 0.00 | - | 7 | 60 | 24.50% |
| ABBV260116C00250000 | 2024-09-03 11:58AM EDT | 250.00 | 6.65 | 5.35 | 5.70 | 0.00 | - | 1 | 87 | 23.33% |
| ABBV260116C00260000 | 2024-09-10 12:14PM EDT | 260.00 | 4.70 | 4.05 | 5.30 | 0.00 | - | 142 | 561 | 24.80% |
| ABBV260116C00270000 | 2024-09-10 10:34AM EDT | 270.00 | 3.60 | 2.89 | 4.30 | 0.00 | - | 1 | 550 | 25.02% |
| ABBV260116C00280000 | 2024-09-09 10:23AM EDT | 280.00 | 2.36 | 2.09 | 2.90 | 0.00 | - | 1 | 120 | 23.98% |
| ABBV260116C00290000 | 2024-08-27 2:10PM EDT | 290.00 | 1.84 | 1.54 | 1.94 | 0.00 | - | - | 1 | 23.18% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-08-29 2:38PM EDT | 75.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 498 | 529 | 44.26% |
| ABBV260116P00080000 | 2024-07-23 10:34AM EDT | 80.00 | 0.79 | 0.30 | 1.50 | 0.00 | - | 1 | 74 | 47.42% |
| ABBV260116P00085000 | 2024-08-30 9:42AM EDT | 85.00 | 1.00 | 0.29 | 2.27 | 0.00 | - | 1 | 40 | 48.85% |
| ABBV260116P00090000 | 2024-08-30 9:40AM EDT | 90.00 | 1.05 | 0.36 | 2.43 | 0.00 | - | 1 | 51 | 46.66% |
| ABBV260116P00095000 | 2024-05-10 1:58PM EDT | 95.00 | 1.61 | 0.56 | 2.50 | 0.00 | - | 1 | 323 | 44.14% |
| ABBV260116P00100000 | 2024-08-01 1:59PM EDT | 100.00 | 1.61 | 0.49 | 2.19 | 0.00 | - | 86 | 63 | 40.13% |
| ABBV260116P00105000 | 2024-06-10 2:46PM EDT | 105.00 | 1.87 | 1.67 | 2.34 | 0.00 | - | 1 | 34 | 38.25% |
| ABBV260116P00110000 | 2024-09-09 3:16PM EDT | 110.00 | 1.60 | 1.63 | 1.95 | 0.00 | - | 2 | 282 | 34.27% |
| ABBV260116P00115000 | 2024-08-07 10:22AM EDT | 115.00 | 3.00 | 1.92 | 2.34 | 0.00 | - | 1 | 59 | 33.52% |
| ABBV260116P00120000 | 2024-09-05 2:31PM EDT | 120.00 | 2.52 | 2.29 | 2.68 | 0.00 | - | 2 | 105 | 32.45% |
| ABBV260116P00125000 | 2024-09-04 12:30PM EDT | 125.00 | 2.60 | 2.71 | 3.10 | 0.00 | - | 2 | 81 | 31.51% |
| ABBV260116P00130000 | 2024-08-26 11:51AM EDT | 130.00 | 3.10 | 2.85 | 3.55 | 0.00 | - | 2 | 238 | 30.54% |
| ABBV260116P00135000 | 2024-09-11 10:45AM EDT | 135.00 | 4.00 | 2.96 | 4.10 | +0.25 | +6.67% | 1 | 386 | 29.69% |
| ABBV260116P00140000 | 2024-09-10 12:42PM EDT | 140.00 | 4.36 | 4.50 | 5.70 | 0.00 | - | 1 | 198 | 30.91% |
| ABBV260116P00145000 | 2024-08-29 10:51AM EDT | 145.00 | 4.85 | 4.25 | 6.45 | 0.00 | - | 5 | 1,473 | 30.03% |
| ABBV260116P00150000 | 2024-09-10 12:39PM EDT | 150.00 | 6.20 | 5.80 | 7.30 | +0.20 | +3.33% | 1 | 333 | 29.20% |
| ABBV260116P00155000 | 2024-09-11 11:18AM EDT | 155.00 | 7.30 | 6.85 | 7.75 | -0.10 | -1.35% | 7 | 1,129 | 27.59% |
| ABBV260116P00160000 | 2024-09-09 1:41PM EDT | 160.00 | 8.00 | 7.15 | 9.45 | 0.00 | - | 6 | 761 | 27.83% |
| ABBV260116P00165000 | 2024-09-10 3:14PM EDT | 165.00 | 8.90 | 9.40 | 9.75 | 0.00 | - | 1 | 1,468 | 25.82% |
| ABBV260116P00170000 | 2024-09-03 10:43AM EDT | 170.00 | 9.70 | 10.15 | 11.20 | 0.00 | - | 10 | 465 | 25.33% |
| ABBV260116P00175000 | 2024-09-09 11:48AM EDT | 175.00 | 12.45 | 11.80 | 12.80 | 0.00 | - | 1 | 601 | 24.85% |
| ABBV260116P00180000 | 2024-09-05 2:43PM EDT | 180.00 | 14.70 | 13.70 | 15.50 | 0.00 | - | 1 | 226 | 25.51% |
| ABBV260116P00185000 | 2024-09-09 11:59AM EDT | 185.00 | 16.10 | 15.30 | 17.40 | 0.00 | - | 1 | 49 | 24.97% |
| ABBV260116P00190000 | 2024-09-11 12:25PM EDT | 190.00 | 18.30 | 17.20 | 18.60 | -0.60 | -3.17% | 2 | 643 | 23.46% |
| ABBV260116P00195000 | 2024-09-10 11:26AM EDT | 195.00 | 19.35 | 19.45 | 20.95 | 0.00 | - | 10 | 75 | 23.08% |
| ABBV260116P00200000 | 2024-09-11 2:36PM EDT | 200.00 | 23.30 | 21.90 | 23.50 | +1.63 | +7.52% | 1 | 138 | 22.72% |
| ABBV260116P00210000 | 2024-09-06 9:48AM EDT | 210.00 | 28.64 | 27.45 | 29.05 | 0.00 | - | 12 | 30 | 21.89% |
| ABBV260116P00220000 | 2024-09-06 9:48AM EDT | 220.00 | 34.89 | 33.45 | 35.20 | 0.00 | - | 12 | 16 | 20.91% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 64.55 | 69.50 | 0.00 | - | 2 | 0 | 51.55% |
| ABBV260116P00240000 | 2024-08-22 9:50AM EDT | 240.00 | 46.85 | 48.45 | 50.90 | 0.00 | - | 2 | 1 | 20.79% |
| ABBV260116P00260000 | 2024-08-22 9:50AM EDT | 260.00 | 64.05 | 66.05 | 67.90 | 0.00 | - | - | 1 | 19.75% |
© 2024 Yahoo. All rights reserved.