AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241018C00160000 | 2024-10-01 12:10PM EDT | 2024-10-18 | 37.50 | 31.60 | 35.45 | 0.00 | - | 13 | 14 | 96.00% |
| ABBV241025C00160000 | 2024-09-26 1:58PM EDT | 2024-10-25 | 31.65 | 31.60 | 35.50 | 0.00 | - | - | 1 | 75.66% |
| ABBV241115C00160000 | 2024-10-07 9:32AM EDT | 2024-11-15 | 34.54 | 32.90 | 34.75 | -1.03 | -2.90% | 2 | 497 | 44.51% |
| ABBV241220C00160000 | 2024-10-07 9:32AM EDT | 2024-12-20 | 34.74 | 34.20 | 35.00 | -2.96 | -7.85% | 2 | 13 | 34.09% |
| ABBV250117C00160000 | 2024-10-07 1:00PM EDT | 2025-01-17 | 35.61 | 35.15 | 36.45 | -4.33 | -10.84% | 6 | 3,135 | 36.28% |
| ABBV250221C00160000 | 2024-10-07 3:58PM EDT | 2025-02-21 | 35.68 | 34.75 | 36.40 | -3.02 | -7.80% | 1 | 16 | 31.11% |
| ABBV250321C00160000 | 2024-09-25 1:04PM EDT | 2025-03-21 | 34.62 | 36.25 | 36.75 | 0.00 | - | 2 | 100 | 29.55% |
| ABBV250516C00160000 | 2024-10-04 12:55PM EDT | 2025-05-16 | 37.90 | 37.10 | 38.20 | +0.35 | +0.93% | 2 | 22 | 29.51% |
| ABBV250620C00160000 | 2024-10-04 2:01PM EDT | 2025-06-20 | 38.17 | 37.30 | 39.50 | 0.00 | - | 3 | 161 | 30.45% |
| ABBV250919C00160000 | 2024-10-03 9:43AM EDT | 2025-09-19 | 41.95 | 39.20 | 40.95 | 0.00 | - | - | 12 | 28.90% |
| ABBV251219C00160000 | 2024-10-03 12:15PM EDT | 2025-12-19 | 43.25 | 40.65 | 43.25 | 0.00 | - | 18 | 121 | 29.41% |
| ABBV260116C00160000 | 2024-10-07 10:27AM EDT | 2026-01-16 | 42.60 | 40.95 | 43.45 | -0.15 | -0.35% | 1 | 374 | 28.82% |
| ABBV270115C00160000 | 2024-10-07 1:35PM EDT | 2027-01-15 | 47.75 | 46.50 | 50.15 | -0.05 | -0.10% | 15 | 91 | 28.91% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00160000 | 2024-09-30 11:47AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 25 | 72.27% |
| ABBV241018P00160000 | 2024-09-27 3:25PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.27 | -0.07 | -58.33% | 1 | 164 | 55.96% |
| ABBV241025P00160000 | 2024-10-01 1:54PM EDT | 2024-10-25 | 0.15 | 0.03 | 0.61 | 0.00 | - | 16 | 17 | 56.35% |
| ABBV241101P00160000 | 2024-10-04 1:38PM EDT | 2024-11-01 | 0.28 | 0.09 | 0.35 | 0.00 | - | 7 | 7 | 42.63% |
| ABBV241115P00160000 | 2024-10-07 12:29PM EDT | 2024-11-15 | 0.78 | 0.59 | 0.65 | +0.23 | +41.82% | 6 | 708 | 38.82% |
| ABBV241220P00160000 | 2024-10-04 3:10PM EDT | 2024-12-20 | 1.02 | 0.79 | 1.22 | +0.01 | +0.99% | 1 | 19 | 32.92% |
| ABBV250117P00160000 | 2024-10-04 2:19PM EDT | 2025-01-17 | 1.52 | 1.36 | 1.55 | 0.00 | - | 2 | 4,727 | 29.97% |
| ABBV250221P00160000 | 2024-10-03 12:28PM EDT | 2025-02-21 | 1.90 | 2.05 | 2.18 | 0.00 | - | 2 | 260 | 28.69% |
| ABBV250321P00160000 | 2024-10-04 2:04PM EDT | 2025-03-21 | 2.64 | 2.06 | 2.59 | 0.00 | - | 1 | 775 | 27.66% |
| ABBV250516P00160000 | 2024-09-24 10:43AM EDT | 2025-05-16 | 3.13 | 2.99 | 3.70 | 0.00 | - | - | 1 | 27.14% |
| ABBV250620P00160000 | 2024-10-02 1:53PM EDT | 2025-06-20 | 3.70 | 3.75 | 4.20 | 0.00 | - | 3 | 947 | 26.48% |
| ABBV250919P00160000 | 2024-10-04 10:18AM EDT | 2025-09-19 | 5.20 | 5.05 | 5.55 | 0.00 | - | 7 | 40 | 25.51% |
| ABBV251219P00160000 | 2024-09-27 2:22PM EDT | 2025-12-19 | 6.75 | 4.80 | 7.55 | 0.00 | - | 5 | 180 | 26.10% |
| ABBV260116P00160000 | 2024-10-02 3:55PM EDT | 2026-01-16 | 7.40 | 7.55 | 7.85 | 0.00 | - | 3 | 862 | 25.78% |
| ABBV270115P00160000 | 2024-09-27 2:22PM EDT | 2027-01-15 | 13.30 | 11.30 | 15.40 | 0.00 | - | 5 | 5 | 27.73% |
© 2024 Yahoo. All rights reserved.