AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00145000 | 2024-09-16 1:11PM EDT | 2024-10-18 | 50.18 | 47.95 | 51.70 | 0.00 | - | 3 | 5 | 81.25% |
| ABBV241115C00145000 | 2024-08-14 10:34AM EDT | 2024-11-15 | 48.96 | 48.65 | 49.70 | 0.00 | - | 2 | 15 | 0.00% |
| ABBV241220C00145000 | 2024-10-02 1:41PM EDT | 2024-12-20 | 51.95 | 49.50 | 50.95 | 0.00 | - | 2 | 2 | 46.56% |
| ABBV250117C00145000 | 2024-10-09 10:55AM EDT | 2025-01-17 | 48.70 | 50.00 | 51.40 | -1.79 | -3.55% | 1 | 5,051 | 42.80% |
| ABBV250221C00145000 | 2024-09-30 3:15PM EDT | 2025-02-21 | 52.85 | 50.05 | 51.85 | 0.00 | - | 1 | 2 | 39.33% |
| ABBV250321C00145000 | 2024-09-04 11:24AM EDT | 2025-03-21 | 54.28 | 50.35 | 51.40 | 0.00 | - | 1 | 10 | 33.51% |
| ABBV250516C00145000 | 2024-10-09 10:55AM EDT | 2025-05-16 | 49.76 | 51.15 | 52.40 | -2.99 | -5.67% | 1 | 1 | 33.04% |
| ABBV250620C00145000 | 2024-10-07 11:37AM EDT | 2025-06-20 | 50.10 | 51.70 | 52.35 | -1.87 | -3.60% | 4 | 155 | 30.50% |
| ABBV251219C00145000 | 2024-10-09 1:26PM EDT | 2025-12-19 | 52.65 | 53.15 | 54.05 | -1.30 | -2.41% | 2 | 168 | 27.41% |
| ABBV260116C00145000 | 2024-10-09 3:19PM EDT | 2026-01-16 | 52.70 | 53.15 | 54.50 | -2.72 | -4.91% | 1 | 124 | 27.53% |
| ABBV270115C00145000 | 2024-10-07 9:32AM EDT | 2027-01-15 | 57.07 | 57.50 | 59.20 | 0.00 | - | 1 | 17 | 27.24% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00145000 | 2024-09-23 3:26PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.37 | 0.00 | - | - | 2 | 195.31% |
| ABBV241018P00145000 | 2024-10-04 12:22PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 21 | 88.28% |
| ABBV241115P00145000 | 2024-10-07 12:33PM EDT | 2024-11-15 | 0.35 | 0.13 | 0.51 | 0.00 | - | 2 | 992 | 54.05% |
| ABBV241220P00145000 | 2024-09-30 1:48PM EDT | 2024-12-20 | 0.47 | 0.18 | 0.85 | 0.00 | - | - | 6 | 43.04% |
| ABBV250117P00145000 | 2024-10-09 12:43PM EDT | 2025-01-17 | 0.70 | 0.49 | 0.79 | -0.03 | -4.11% | 1 | 3,566 | 35.95% |
| ABBV250221P00145000 | 2024-10-01 12:30PM EDT | 2025-02-21 | 0.95 | 0.81 | 1.15 | 0.00 | - | 15 | 1,850 | 33.68% |
| ABBV250321P00145000 | 2024-09-16 1:23PM EDT | 2025-03-21 | 1.21 | 0.87 | 1.45 | 0.00 | - | 25 | 251 | 32.45% |
| ABBV250620P00145000 | 2024-08-22 1:09PM EDT | 2025-06-20 | 2.24 | 1.81 | 2.52 | 0.00 | - | 75 | 1,133 | 30.25% |
| ABBV250919P00145000 | 2024-09-26 2:59PM EDT | 2025-09-19 | 3.20 | 2.07 | 2.97 | 0.00 | - | 61 | 62 | 27.29% |
| ABBV251219P00145000 | 2024-10-09 1:43PM EDT | 2025-12-19 | 4.00 | 2.71 | 4.15 | -0.23 | -5.44% | 6 | 209 | 27.11% |
| ABBV260116P00145000 | 2024-10-08 1:14PM EDT | 2026-01-16 | 4.80 | 4.35 | 4.60 | 0.00 | - | 22 | 1,550 | 27.25% |
© 2024 Yahoo. All rights reserved.