AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00195000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 1.63 | 1.62 | 1.72 | -0.92 | -36.08% | 529 | 295 | 20.66% |
| ABBV241018C00195000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 2.10 | 2.09 | 2.21 | -0.86 | -29.05% | 221 | 4,412 | 17.40% |
| ABBV241025C00195000 | 2024-10-04 2:27PM EDT | 2024-10-25 | 2.50 | 2.57 | 2.81 | -1.04 | -29.38% | 22 | 169 | 17.34% |
| ABBV241101C00195000 | 2024-10-04 3:55PM EDT | 2024-11-01 | 4.50 | 4.50 | 4.75 | -1.00 | -18.18% | 58 | 431 | 24.13% |
| ABBV241108C00195000 | 2024-10-04 3:55PM EDT | 2024-11-08 | 5.90 | 5.30 | 6.10 | -0.65 | -9.92% | 2 | 13 | 27.21% |
| ABBV241115C00195000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 6.80 | 6.50 | 6.70 | -0.47 | -6.46% | 480 | 2,797 | 27.09% |
| ABBV241220C00195000 | 2024-10-04 1:50PM EDT | 2024-12-20 | 8.45 | 8.60 | 8.85 | -0.85 | -9.14% | 7 | 751 | 25.98% |
| ABBV250117C00195000 | 2024-10-04 2:09PM EDT | 2025-01-17 | 9.50 | 9.80 | 10.05 | -1.39 | -12.76% | 7 | 2,173 | 25.10% |
| ABBV250221C00195000 | 2024-10-04 10:57AM EDT | 2025-02-21 | 11.20 | 10.85 | 12.60 | -1.20 | -9.68% | 1 | 477 | 27.05% |
| ABBV250321C00195000 | 2024-10-03 2:44PM EDT | 2025-03-21 | 13.08 | 11.85 | 12.70 | 0.00 | - | 6 | 1,101 | 24.87% |
| ABBV250516C00195000 | 2024-10-01 10:28AM EDT | 2025-05-16 | 17.05 | 14.00 | 14.55 | 0.00 | - | 1 | 27 | 24.58% |
| ABBV250620C00195000 | 2024-10-01 11:11AM EDT | 2025-06-20 | 17.77 | 14.15 | 15.50 | 0.00 | - | 1 | 867 | 24.31% |
| ABBV250919C00195000 | 2024-10-01 10:02AM EDT | 2025-09-19 | 19.89 | 16.95 | 17.95 | 0.00 | - | 1 | 55 | 24.15% |
| ABBV251219C00195000 | 2024-10-04 11:42AM EDT | 2025-12-19 | 19.91 | 20.10 | 20.65 | -0.74 | -3.58% | 2 | 190 | 24.70% |
| ABBV260116C00195000 | 2024-10-02 1:47PM EDT | 2026-01-16 | 22.40 | 20.50 | 22.10 | 0.00 | - | 1 | 3,564 | 25.61% |
| ABBV270115C00195000 | 2024-10-03 1:16PM EDT | 2027-01-15 | 29.00 | 27.10 | 29.85 | -0.04 | -0.14% | 3 | 91 | 25.91% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00195000 | 2024-10-04 3:45PM EDT | 2024-10-11 | 2.26 | 2.13 | 2.26 | +0.31 | +15.90% | 219 | 147 | 18.92% |
| ABBV241018P00195000 | 2024-10-04 3:29PM EDT | 2024-10-18 | 3.80 | 3.70 | 3.95 | +0.15 | +4.11% | 40 | 1,366 | 24.46% |
| ABBV241025P00195000 | 2024-10-04 2:07PM EDT | 2024-10-25 | 5.00 | 4.20 | 4.50 | +0.60 | +13.64% | 12 | 38 | 22.75% |
| ABBV241101P00195000 | 2024-10-04 2:26PM EDT | 2024-11-01 | 6.55 | 6.05 | 6.45 | +1.25 | +23.58% | 65 | 71 | 28.84% |
| ABBV241115P00195000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 7.75 | 7.70 | 7.90 | +0.50 | +6.90% | 24 | 905 | 28.99% |
| ABBV241220P00195000 | 2024-10-04 3:12PM EDT | 2024-12-20 | 9.20 | 9.00 | 9.25 | +0.55 | +6.36% | 60 | 73 | 25.11% |
| ABBV250117P00195000 | 2024-10-04 2:52PM EDT | 2025-01-17 | 10.75 | 10.30 | 10.50 | +0.70 | +6.97% | 63 | 1,524 | 24.49% |
| ABBV250221P00195000 | 2024-10-04 11:57AM EDT | 2025-02-21 | 12.20 | 11.70 | 12.10 | +1.50 | +14.02% | 1 | 598 | 24.53% |
| ABBV250321P00195000 | 2024-10-04 11:08AM EDT | 2025-03-21 | 12.62 | 11.65 | 12.55 | +1.32 | +11.68% | 1 | 809 | 23.24% |
| ABBV250516P00195000 | 2024-10-04 2:47PM EDT | 2025-05-16 | 14.50 | 14.05 | 14.45 | +1.05 | +7.81% | 4 | 488 | 23.26% |
| ABBV250620P00195000 | 2024-10-04 2:40PM EDT | 2025-06-20 | 15.05 | 13.65 | 15.10 | +0.90 | +6.36% | 10 | 405 | 22.63% |
| ABBV250919P00195000 | 2024-10-03 3:05PM EDT | 2025-09-19 | 16.85 | 16.90 | 17.75 | 0.00 | - | 2 | 6 | 22.97% |
| ABBV251219P00195000 | 2024-10-03 3:04PM EDT | 2025-12-19 | 19.25 | 18.85 | 19.75 | 0.00 | - | 2 | 127 | 22.82% |
| ABBV260116P00195000 | 2024-10-02 9:37AM EDT | 2026-01-16 | 20.75 | 19.70 | 20.40 | 0.00 | - | 5 | 97 | 22.87% |
| ABBV270115P00195000 | 2024-09-23 10:59AM EDT | 2027-01-15 | 27.90 | 26.15 | 27.40 | 0.00 | - | 1 | 8 | 23.21% |
© 2024 Yahoo. All rights reserved.