AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00155000 | 2024-09-16 3:36PM EDT | 2024-10-18 | 41.34 | 37.60 | 41.10 | 0.00 | - | 23 | 28 | 51.76% |
| ABBV241115C00155000 | 2024-10-04 10:36AM EDT | 2024-11-15 | 39.50 | 39.25 | 40.15 | -0.80 | -1.99% | 4 | 426 | 46.14% |
| ABBV250117C00155000 | 2024-10-03 9:30AM EDT | 2025-01-17 | 42.91 | 40.25 | 41.05 | 0.00 | - | 2 | 4,592 | 34.86% |
| ABBV250221C00155000 | 2024-10-04 12:35PM EDT | 2025-02-21 | 40.60 | 40.75 | 41.95 | -5.30 | -11.55% | 2 | 4 | 34.20% |
| ABBV250321C00155000 | 2024-10-04 10:27AM EDT | 2025-03-21 | 41.91 | 41.40 | 42.00 | -2.12 | -4.81% | 3 | 357 | 31.39% |
| ABBV250516C00155000 | 2024-10-02 3:23PM EDT | 2025-05-16 | 44.65 | 41.30 | 42.75 | 0.00 | - | 20 | 15 | 29.51% |
| ABBV250620C00155000 | 2024-10-03 10:06AM EDT | 2025-06-20 | 44.60 | 41.80 | 43.10 | 0.00 | - | 2 | 80 | 28.39% |
| ABBV251219C00155000 | 2024-10-03 9:54AM EDT | 2025-12-19 | 46.65 | 45.25 | 46.00 | 0.00 | - | 8 | 153 | 27.23% |
| ABBV260116C00155000 | 2024-10-03 9:55AM EDT | 2026-01-16 | 47.20 | 45.70 | 46.60 | 0.00 | - | 2 | 134 | 27.42% |
| ABBV270115C00155000 | 2024-10-04 2:21PM EDT | 2027-01-15 | 50.60 | 50.55 | 52.30 | -1.85 | -3.53% | 1 | 13 | 27.32% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018P00155000 | 2024-10-03 3:42PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.51 | 0.00 | - | 2 | 74 | 64.26% |
| ABBV241101P00155000 | 2024-09-25 11:21AM EDT | 2024-11-01 | 1.25 | 0.08 | 0.75 | 0.00 | - | - | 1 | 55.13% |
| ABBV241115P00155000 | 2024-10-04 9:32AM EDT | 2024-11-15 | 0.43 | 0.21 | 0.80 | -0.01 | -2.27% | 1 | 804 | 45.41% |
| ABBV250117P00155000 | 2024-10-04 2:16PM EDT | 2025-01-17 | 1.16 | 1.04 | 1.25 | +0.15 | +14.85% | 2 | 2,640 | 31.79% |
| ABBV250221P00155000 | 2024-09-19 3:43PM EDT | 2025-02-21 | 1.74 | 1.54 | 1.64 | 0.00 | - | 3 | 76 | 29.59% |
| ABBV250321P00155000 | 2024-10-04 2:15PM EDT | 2025-03-21 | 2.06 | 1.83 | 2.08 | +0.13 | +6.74% | 1 | 1,115 | 28.92% |
| ABBV250620P00155000 | 2024-09-30 10:47AM EDT | 2025-06-20 | 2.90 | 3.05 | 3.30 | 0.00 | - | 5 | 2,159 | 27.01% |
| ABBV250919P00155000 | 2024-09-26 2:57PM EDT | 2025-09-19 | 4.70 | 4.25 | 4.60 | 0.00 | - | - | 83 | 26.22% |
| ABBV251219P00155000 | 2024-09-26 3:40PM EDT | 2025-12-19 | 6.22 | 5.90 | 6.30 | 0.00 | - | 1 | 106 | 26.53% |
| ABBV260116P00155000 | 2024-09-20 12:07PM EDT | 2026-01-16 | 6.60 | 6.55 | 6.80 | 0.00 | - | 1 | 1,137 | 26.59% |
| ABBV270115P00155000 | 2024-09-27 2:29PM EDT | 2027-01-15 | 11.75 | 11.35 | 12.20 | 0.00 | - | 1 | 2 | 26.44% |
© 2024 Yahoo. All rights reserved.