AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00165000 | 2024-09-27 3:59PM EDT | 165.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| ABBV241011C00170000 | 2024-09-20 3:17PM EDT | 170.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV241011C00175000 | 2024-09-27 11:24AM EDT | 175.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ABBV241011C00180000 | 2024-10-04 9:35AM EDT | 180.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| ABBV241011C00182500 | 2024-09-30 3:21PM EDT | 182.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV241011C00185000 | 2024-10-04 1:26PM EDT | 185.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ABBV241011C00187500 | 2024-09-26 11:05AM EDT | 187.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ABBV241011C00190000 | 2024-10-04 3:25PM EDT | 190.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 45 | 94 | 0.00% |
| ABBV241011C00192500 | 2024-10-04 3:43PM EDT | 192.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 97 | 112 | 0.00% |
| ABBV241011C00195000 | 2024-10-04 3:54PM EDT | 195.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 529 | 554 | 0.78% |
| ABBV241011C00197500 | 2024-10-04 3:51PM EDT | 197.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 633 | 489 | 3.13% |
| ABBV241011C00200000 | 2024-10-04 3:50PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 198 | 541 | 6.25% |
| ABBV241011C00202500 | 2024-10-04 3:50PM EDT | 202.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 413 | 6.25% |
| ABBV241011C00205000 | 2024-10-04 2:48PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 398 | 12.50% |
| ABBV241011C00207500 | 2024-10-02 3:53PM EDT | 207.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 71 | 12.50% |
| ABBV241011C00210000 | 2024-10-04 3:24PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 12.50% |
| ABBV241011C00212500 | 2024-10-04 10:23AM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 12.50% |
| ABBV241011C00215000 | 2024-10-04 10:20AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 544 | 25.00% |
| ABBV241011C00217500 | 2024-09-23 1:37PM EDT | 217.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABBV241011C00220000 | 2024-10-03 12:03PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ABBV241011C00225000 | 2024-10-04 11:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ABBV241011C00230000 | 2024-10-01 10:37AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABBV241011C00235000 | 2024-10-01 10:43AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ABBV241011C00240000 | 2024-10-01 10:43AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00140000 | 2024-09-25 12:19PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ABBV241011P00145000 | 2024-09-23 3:26PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ABBV241011P00150000 | 2024-09-25 10:47AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| ABBV241011P00160000 | 2024-09-30 11:47AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 25 | 25.00% |
| ABBV241011P00165000 | 2024-09-30 11:50AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 29 | 25.00% |
| ABBV241011P00170000 | 2024-10-04 12:07PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| ABBV241011P00172500 | 2024-10-03 11:45AM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ABBV241011P00175000 | 2024-10-02 12:42PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ABBV241011P00177500 | 2024-10-03 11:45AM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| ABBV241011P00180000 | 2024-10-04 2:43PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 1,247 | 12.50% |
| ABBV241011P00182500 | 2024-10-04 2:17PM EDT | 182.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 12.50% |
| ABBV241011P00185000 | 2024-10-04 3:50PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 262 | 12.50% |
| ABBV241011P00187500 | 2024-10-04 3:50PM EDT | 187.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 478 | 481 | 6.25% |
| ABBV241011P00190000 | 2024-10-04 3:49PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 283 | 301 | 6.25% |
| ABBV241011P00192500 | 2024-10-04 3:55PM EDT | 192.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 160 | 447 | 1.56% |
| ABBV241011P00195000 | 2024-10-04 3:45PM EDT | 195.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 219 | 195 | 0.00% |
| ABBV241011P00197500 | 2024-10-04 3:04PM EDT | 197.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 0.00% |
| ABBV241011P00200000 | 2024-10-03 3:42PM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ABBV241011P00205000 | 2024-09-17 3:18PM EDT | 205.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ABBV241011P00210000 | 2024-09-17 11:21AM EDT | 210.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV241011P00215000 | 2024-09-05 10:27AM EDT | 215.00 | 19.73 | 20.10 | 21.20 | 0.00 | - | - | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.