AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913C00150000 | 2024-09-03 9:41AM EDT | 2024-09-13 | 48.40 | 47.45 | 50.80 | 0.00 | - | 1 | 5 | 231.01% |
| ABBV240920C00150000 | 2024-09-03 9:32AM EDT | 2024-09-20 | 47.12 | 48.40 | 51.05 | 0.00 | - | 1 | 597 | 94.82% |
| ABBV240927C00150000 | 2024-08-28 9:32AM EDT | 2024-09-27 | 45.70 | 47.70 | 51.25 | 0.00 | - | - | 2 | 61.04% |
| ABBV241004C00150000 | 2024-09-03 3:38PM EDT | 2024-10-04 | 48.60 | 47.90 | 51.15 | 0.00 | - | - | 2 | 53.91% |
| ABBV241018C00150000 | 2024-09-10 10:22AM EDT | 2024-10-18 | 48.57 | 48.05 | 51.00 | +1.03 | +2.17% | 3 | 3 | 67.09% |
| ABBV241115C00150000 | 2024-08-27 10:28AM EDT | 2024-11-15 | 47.96 | 49.65 | 51.50 | 0.00 | - | 3 | 37 | 54.74% |
| ABBV250117C00150000 | 2024-09-09 12:08PM EDT | 2025-01-17 | 47.77 | 50.00 | 53.05 | 0.00 | - | 8 | 2,985 | 46.29% |
| ABBV250221C00150000 | 2024-08-26 9:31AM EDT | 2025-02-21 | 49.64 | 50.05 | 52.70 | 0.00 | - | 2 | 8 | 39.72% |
| ABBV250321C00150000 | 2024-09-06 12:44PM EDT | 2025-03-21 | 46.30 | 51.25 | 53.20 | 0.00 | - | 5 | 44 | 38.45% |
| ABBV250620C00150000 | 2024-09-06 3:33PM EDT | 2025-06-20 | 47.95 | 52.10 | 53.90 | 0.00 | - | 4 | 35 | 33.56% |
| ABBV251219C00150000 | 2024-09-04 9:38AM EDT | 2025-12-19 | 55.15 | 54.15 | 56.35 | 0.00 | - | 1 | 159 | 30.89% |
| ABBV260116C00150000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 49.25 | 52.50 | 56.05 | 0.00 | - | 3 | 115 | 29.47% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00150000 | 2024-09-10 2:13PM EDT | 2024-09-20 | 0.14 | 0.03 | 0.14 | -0.21 | -60.00% | 2 | 1,340 | 75.59% |
| ABBV241018P00150000 | 2024-09-06 9:56AM EDT | 2024-10-18 | 0.11 | 0.04 | 0.46 | 0.00 | - | 4 | 217 | 50.51% |
| ABBV241115P00150000 | 2024-09-09 1:44PM EDT | 2024-11-15 | 0.38 | 0.23 | 0.75 | 0.00 | - | 6 | 860 | 42.26% |
| ABBV250117P00150000 | 2024-09-09 1:41PM EDT | 2025-01-17 | 0.81 | 0.70 | 0.94 | 0.00 | - | 21 | 5,297 | 31.76% |
| ABBV250221P00150000 | 2024-09-04 3:20PM EDT | 2025-02-21 | 1.23 | 0.99 | 2.32 | 0.00 | - | 1 | 117 | 35.50% |
| ABBV250321P00150000 | 2024-08-29 3:36PM EDT | 2025-03-21 | 1.48 | 1.27 | 1.69 | 0.00 | - | 6 | 762 | 30.05% |
| ABBV250620P00150000 | 2024-08-30 12:39PM EDT | 2025-06-20 | 2.69 | 2.20 | 2.81 | 0.00 | - | 4 | 2,303 | 28.63% |
| ABBV251219P00150000 | 2024-09-05 10:56AM EDT | 2025-12-19 | 5.65 | 4.65 | 5.55 | 0.00 | - | 5 | 174 | 28.21% |
| ABBV260116P00150000 | 2024-09-10 12:39PM EDT | 2026-01-16 | 6.00 | 4.65 | 5.90 | -0.05 | -0.83% | 13 | 338 | 28.05% |
© 2024 Yahoo. All rights reserved.