AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00185000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 9.76 | 9.15 | 10.75 | +0.16 | +1.67% | 52 | 13,127 | 45.87% |
| ABBV240927C00185000 | 2024-09-13 2:40PM EDT | 2024-09-27 | 10.05 | 10.05 | 10.35 | +0.59 | +6.24% | 4 | 40 | 28.69% |
| ABBV241011C00185000 | 2024-09-12 2:36PM EDT | 2024-10-11 | 11.34 | 10.40 | 11.50 | 0.00 | - | 3 | 4 | 27.50% |
| ABBV241018C00185000 | 2024-09-13 11:22AM EDT | 2024-10-18 | 11.10 | 11.20 | 11.50 | +0.90 | +8.82% | 2 | 343 | 24.60% |
| ABBV241115C00185000 | 2024-09-13 1:21PM EDT | 2024-11-15 | 13.25 | 13.40 | 14.70 | -0.15 | -1.12% | 4 | 3,140 | 29.88% |
| ABBV250117C00185000 | 2024-09-13 3:51PM EDT | 2025-01-17 | 16.70 | 16.40 | 17.20 | +0.71 | +4.44% | 13 | 3,726 | 27.11% |
| ABBV250221C00185000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 17.95 | 17.60 | 18.00 | 0.00 | - | 2 | 83 | 25.65% |
| ABBV250321C00185000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 18.70 | 18.65 | 19.30 | -0.43 | -2.25% | 3 | 1,215 | 26.16% |
| ABBV250620C00185000 | 2024-09-12 11:31AM EDT | 2025-06-20 | 20.00 | 20.45 | 21.75 | 0.00 | - | 5 | 638 | 25.32% |
| ABBV251219C00185000 | 2024-08-27 3:48PM EDT | 2025-12-19 | 27.30 | 25.85 | 26.70 | 0.00 | - | 1 | 152 | 25.68% |
| ABBV260116C00185000 | 2024-09-13 9:58AM EDT | 2026-01-16 | 25.72 | 25.35 | 26.95 | -2.83 | -9.91% | 1 | 134 | 25.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00185000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.28 | -0.09 | -26.47% | 30 | 4,661 | 26.03% |
| ABBV240927P00185000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 0.52 | 0.51 | 0.74 | -0.18 | -25.71% | 13 | 53 | 24.51% |
| ABBV241004P00185000 | 2024-09-13 12:25PM EDT | 2024-10-04 | 1.01 | 0.85 | 1.35 | +0.01 | +1.00% | 4 | 83 | 25.06% |
| ABBV241011P00185000 | 2024-09-13 1:43PM EDT | 2024-10-11 | 1.21 | 1.19 | 1.39 | -0.56 | -31.64% | 135 | 55 | 21.97% |
| ABBV241018P00185000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 1.88 | 1.86 | 1.93 | -0.14 | -6.93% | 26 | 980 | 22.69% |
| ABBV241025P00185000 | 2024-09-12 11:35AM EDT | 2024-10-25 | 3.34 | 2.05 | 3.55 | 0.00 | - | 8 | 10 | 28.25% |
| ABBV241115P00185000 | 2024-09-13 2:45PM EDT | 2024-11-15 | 4.19 | 4.15 | 4.30 | -0.26 | -5.84% | 13 | 1,748 | 25.75% |
| ABBV250117P00185000 | 2024-09-13 2:54PM EDT | 2025-01-17 | 6.46 | 6.35 | 6.50 | -0.04 | -0.62% | 23 | 1,300 | 23.58% |
| ABBV250221P00185000 | 2024-09-12 9:32AM EDT | 2025-02-21 | 7.50 | 7.60 | 7.80 | 0.00 | - | 5 | 147 | 23.60% |
| ABBV250321P00185000 | 2024-09-12 11:31AM EDT | 2025-03-21 | 9.05 | 7.25 | 8.40 | 0.00 | - | 1 | 377 | 22.94% |
| ABBV250620P00185000 | 2024-09-13 12:50PM EDT | 2025-06-20 | 10.95 | 10.65 | 11.00 | -0.65 | -5.60% | 25 | 1,345 | 22.94% |
| ABBV251219P00185000 | 2024-09-11 2:25PM EDT | 2025-12-19 | 15.64 | 13.85 | 16.05 | 0.00 | - | 1 | 8 | 23.97% |
| ABBV260116P00185000 | 2024-09-09 11:59AM EDT | 2026-01-16 | 16.10 | 16.00 | 16.45 | 0.00 | - | 1 | 49 | 23.75% |
© 2024 Yahoo. All rights reserved.