AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00140000 | 2024-10-10 10:22AM EDT | 2024-10-18 | 54.20 | 52.20 | 56.25 | 0.00 | - | 1 | 2 | 92.19% |
| ABBV241115C00140000 | 2024-09-23 3:52PM EDT | 2024-11-15 | 54.00 | 52.20 | 55.45 | 0.00 | - | 1 | 8 | 73.49% |
| ABBV250117C00140000 | 2024-10-10 2:19PM EDT | 2025-01-17 | 54.50 | 53.75 | 56.90 | 0.00 | - | 1 | 533 | 53.82% |
| ABBV250221C00140000 | 2024-09-20 11:18AM EDT | 2025-02-21 | 54.55 | 54.05 | 55.80 | 0.00 | - | 4 | 3 | 40.02% |
| ABBV250321C00140000 | 2024-09-26 10:33AM EDT | 2025-03-21 | 52.74 | 53.75 | 56.55 | 0.00 | - | 3 | 11 | 40.32% |
| ABBV250516C00140000 | 2024-09-30 1:05PM EDT | 2025-05-16 | 57.25 | 55.10 | 57.05 | 0.00 | - | - | 5 | 36.74% |
| ABBV250620C00140000 | 2024-09-30 10:31AM EDT | 2025-06-20 | 57.37 | 53.85 | 56.50 | 0.00 | - | 1 | 69 | 32.03% |
| ABBV251219C00140000 | 2024-10-07 12:12PM EDT | 2025-12-19 | 57.18 | 54.55 | 58.05 | 0.00 | - | 10 | 95 | 28.55% |
| ABBV260116C00140000 | 2024-10-11 3:42PM EDT | 2026-01-16 | 57.77 | 57.25 | 58.05 | +1.32 | +2.34% | 83 | 61 | 27.67% |
| ABBV270115C00140000 | 2024-10-07 12:12PM EDT | 2027-01-15 | 61.30 | 60.20 | 61.80 | 0.00 | - | 10 | 15 | 26.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018P00140000 | 2024-09-25 2:54PM EDT | 2024-10-18 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 39 | 135.16% |
| ABBV241115P00140000 | 2024-10-11 1:22PM EDT | 2024-11-15 | 0.15 | 0.07 | 0.58 | -0.04 | -21.05% | 1 | 895 | 55.96% |
| ABBV250117P00140000 | 2024-10-11 3:12PM EDT | 2025-01-17 | 0.46 | 0.40 | 0.72 | -0.21 | -31.34% | 3 | 2,362 | 38.82% |
| ABBV250221P00140000 | 2024-09-30 9:45AM EDT | 2025-02-21 | 0.78 | 0.30 | 1.55 | 0.00 | - | 15 | 42 | 39.67% |
| ABBV250321P00140000 | 2024-10-10 3:58PM EDT | 2025-03-21 | 1.54 | 0.58 | 1.39 | 0.00 | - | 1 | 166 | 35.10% |
| ABBV250516P00140000 | 2024-10-02 10:03AM EDT | 2025-05-16 | 1.49 | 0.84 | 1.59 | 0.00 | - | 1 | 5 | 31.26% |
| ABBV250620P00140000 | 2024-10-09 2:41PM EDT | 2025-06-20 | 1.75 | 1.02 | 1.75 | 0.00 | - | 3 | 503 | 29.74% |
| ABBV251219P00140000 | 2024-10-03 3:55PM EDT | 2025-12-19 | 3.70 | 1.89 | 3.50 | 0.00 | - | 1 | 451 | 27.69% |
| ABBV260116P00140000 | 2024-10-10 11:31AM EDT | 2026-01-16 | 3.76 | 2.89 | 3.90 | 0.00 | - | 3 | 193 | 27.81% |
| ABBV270115P00140000 | 2024-09-23 10:15AM EDT | 2027-01-15 | 8.62 | 7.20 | 9.20 | 0.00 | - | - | 1 | 28.87% |
© 2024 Yahoo. All rights reserved.