AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00190000 | 2024-10-04 3:25PM EDT | 2024-10-11 | 5.35 | 4.90 | 5.20 | -0.85 | -13.71% | 45 | 110 | 23.44% |
| ABBV241018C00190000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 5.29 | 5.30 | 5.85 | -1.12 | -17.47% | 46 | 1,198 | 21.75% |
| ABBV241025C00190000 | 2024-10-04 10:32AM EDT | 2024-10-25 | 5.80 | 5.60 | 6.85 | -4.10 | -41.41% | 2 | 46 | 23.79% |
| ABBV241101C00190000 | 2024-10-04 12:00PM EDT | 2024-11-01 | 7.09 | 7.30 | 7.50 | -2.74 | -27.87% | 25 | 22 | 23.88% |
| ABBV241108C00190000 | 2024-10-01 10:53AM EDT | 2024-11-08 | 11.35 | 8.30 | 8.80 | 0.00 | - | 1 | 15 | 27.09% |
| ABBV241115C00190000 | 2024-10-04 11:25AM EDT | 2024-11-15 | 8.56 | 9.10 | 9.45 | -1.49 | -14.83% | 20 | 1,602 | 27.31% |
| ABBV241220C00190000 | 2024-10-04 11:05AM EDT | 2024-12-20 | 11.00 | 11.35 | 11.55 | -1.75 | -13.73% | 31 | 116 | 26.28% |
| ABBV250117C00190000 | 2024-10-04 1:43PM EDT | 2025-01-17 | 12.40 | 12.50 | 12.80 | -0.95 | -7.12% | 35 | 3,046 | 25.59% |
| ABBV250221C00190000 | 2024-10-04 12:50PM EDT | 2025-02-21 | 13.85 | 14.00 | 14.35 | -1.50 | -9.77% | 2 | 352 | 25.47% |
| ABBV250321C00190000 | 2024-10-04 10:30AM EDT | 2025-03-21 | 15.00 | 14.15 | 15.35 | -0.65 | -4.15% | 2 | 850 | 25.20% |
| ABBV250516C00190000 | 2024-10-04 3:09PM EDT | 2025-05-16 | 17.00 | 15.90 | 17.20 | -2.05 | -10.76% | 3 | 57 | 24.94% |
| ABBV250620C00190000 | 2024-10-03 2:12PM EDT | 2025-06-20 | 18.39 | 17.60 | 18.10 | 0.00 | - | 10 | 247 | 24.60% |
| ABBV250919C00190000 | 2024-09-24 10:30AM EDT | 2025-09-19 | 19.90 | 19.85 | 21.10 | 0.00 | - | 1 | 4 | 25.20% |
| ABBV251219C00190000 | 2024-10-04 10:58AM EDT | 2025-12-19 | 22.58 | 22.60 | 23.15 | +1.08 | +5.02% | 1 | 237 | 24.91% |
| ABBV260116C00190000 | 2024-10-04 3:13PM EDT | 2026-01-16 | 23.51 | 23.40 | 23.95 | -1.44 | -5.77% | 3 | 362 | 25.09% |
| ABBV270115C00190000 | 2024-10-03 11:48AM EDT | 2027-01-15 | 32.10 | 29.60 | 32.25 | 0.00 | - | 75 | 146 | 26.11% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00190000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 0.60 | 0.58 | 0.65 | -0.02 | -3.23% | 283 | 170 | 20.22% |
| ABBV241018P00190000 | 2024-10-04 1:51PM EDT | 2024-10-18 | 1.66 | 1.58 | 1.70 | +0.01 | +0.61% | 233 | 2,433 | 22.83% |
| ABBV241025P00190000 | 2024-10-04 2:23PM EDT | 2024-10-25 | 2.50 | 1.90 | 2.29 | +0.54 | +27.55% | 8 | 150 | 22.21% |
| ABBV241101P00190000 | 2024-10-04 2:23PM EDT | 2024-11-01 | 4.30 | 3.85 | 4.05 | +0.88 | +25.73% | 2 | 56 | 28.04% |
| ABBV241108P00190000 | 2024-10-04 11:02AM EDT | 2024-11-08 | 5.25 | 4.90 | 5.10 | +1.00 | +23.53% | 2 | 5 | 29.66% |
| ABBV241115P00190000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 5.50 | 5.45 | 5.65 | +0.20 | +3.77% | 155 | 1,421 | 29.26% |
| ABBV241220P00190000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 6.75 | 6.75 | 7.00 | +0.10 | +1.50% | 46 | 480 | 25.53% |
| ABBV250117P00190000 | 2024-10-04 3:30PM EDT | 2025-01-17 | 8.10 | 8.00 | 8.20 | +0.30 | +3.85% | 46 | 1,008 | 24.84% |
| ABBV250221P00190000 | 2024-10-04 11:27AM EDT | 2025-02-21 | 10.00 | 9.35 | 10.50 | +0.85 | +9.29% | 1 | 228 | 26.43% |
| ABBV250321P00190000 | 2024-10-04 1:59PM EDT | 2025-03-21 | 10.40 | 9.95 | 10.25 | +0.50 | +5.05% | 5 | 198 | 23.64% |
| ABBV250516P00190000 | 2024-10-03 3:43PM EDT | 2025-05-16 | 11.80 | 11.40 | 12.15 | 0.00 | - | 1 | 7 | 23.68% |
| ABBV250620P00190000 | 2024-09-26 10:02AM EDT | 2025-06-20 | 13.20 | 11.65 | 12.80 | 0.00 | - | 4 | 268 | 23.04% |
| ABBV251219P00190000 | 2024-10-03 12:42PM EDT | 2025-12-19 | 16.80 | 16.35 | 17.40 | 0.00 | - | 3 | 388 | 23.18% |
| ABBV260116P00190000 | 2024-10-02 1:19PM EDT | 2026-01-16 | 17.30 | 17.45 | 17.95 | 0.00 | - | 9 | 646 | 23.12% |
| ABBV270115P00190000 | 2024-09-24 12:45PM EDT | 2027-01-15 | 24.56 | 23.90 | 25.05 | 0.00 | - | - | 5 | 23.58% |
© 2024 Yahoo. All rights reserved.