AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00200000 | 2024-10-04 3:50PM EDT | 2024-10-11 | 0.29 | 0.28 | 0.34 | -0.41 | -58.57% | 198 | 515 | 20.24% |
| ABBV241018C00200000 | 2024-10-04 3:15PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.66 | -0.51 | -46.36% | 500 | 4,286 | 17.29% |
| ABBV241025C00200000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 1.08 | 0.94 | 1.14 | -0.47 | -30.32% | 128 | 2,292 | 17.51% |
| ABBV241101C00200000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 2.72 | 2.57 | 2.74 | -0.47 | -14.73% | 20 | 106 | 23.82% |
| ABBV241115C00200000 | 2024-10-04 2:44PM EDT | 2024-11-15 | 4.30 | 4.40 | 4.55 | -0.68 | -13.65% | 650 | 2,079 | 26.71% |
| ABBV241220C00200000 | 2024-10-04 11:52AM EDT | 2024-12-20 | 6.05 | 6.30 | 6.55 | -1.00 | -14.18% | 14 | 327 | 25.43% |
| ABBV250117C00200000 | 2024-10-04 3:15PM EDT | 2025-01-17 | 7.53 | 7.50 | 7.75 | -0.67 | -8.17% | 16 | 7,553 | 24.68% |
| ABBV250221C00200000 | 2024-10-04 11:57AM EDT | 2025-02-21 | 8.75 | 9.00 | 9.20 | -0.80 | -8.38% | 1 | 337 | 24.41% |
| ABBV250321C00200000 | 2024-10-04 11:25AM EDT | 2025-03-21 | 9.45 | 9.85 | 10.30 | -1.35 | -12.50% | 20 | 1,743 | 24.38% |
| ABBV250516C00200000 | 2024-10-04 2:25PM EDT | 2025-05-16 | 11.60 | 11.40 | 12.15 | -0.95 | -7.57% | 5 | 33 | 24.15% |
| ABBV250620C00200000 | 2024-10-04 2:03PM EDT | 2025-06-20 | 12.53 | 11.90 | 13.20 | -1.42 | -10.18% | 10 | 2,484 | 24.07% |
| ABBV250919C00200000 | 2024-10-04 3:45PM EDT | 2025-09-19 | 15.40 | 15.30 | 15.60 | -0.35 | -2.22% | 4 | 170 | 23.86% |
| ABBV251219C00200000 | 2024-10-04 10:19AM EDT | 2025-12-19 | 18.15 | 17.70 | 18.25 | -1.93 | -9.61% | 4 | 236 | 24.36% |
| ABBV260116C00200000 | 2024-10-04 3:19PM EDT | 2026-01-16 | 18.83 | 18.40 | 18.95 | -1.13 | -5.66% | 10 | 1,720 | 24.42% |
| ABBV270115C00200000 | 2024-10-03 9:39AM EDT | 2027-01-15 | 26.12 | 25.60 | 27.65 | -1.86 | -6.65% | 10 | 41 | 25.77% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00200000 | 2024-10-03 3:42PM EDT | 2024-10-11 | 5.20 | 5.80 | 6.20 | 0.00 | - | 1 | 28 | 22.83% |
| ABBV241018P00200000 | 2024-10-04 3:20PM EDT | 2024-10-18 | 7.54 | 7.35 | 7.90 | +1.64 | +27.80% | 8 | 202 | 30.18% |
| ABBV241025P00200000 | 2024-10-04 9:53AM EDT | 2024-10-25 | 7.51 | 7.45 | 8.00 | +0.96 | +14.66% | 3 | 58 | 24.95% |
| ABBV241101P00200000 | 2024-10-04 2:08PM EDT | 2024-11-01 | 9.85 | 9.05 | 9.35 | +2.15 | +27.92% | 21 | 4 | 28.41% |
| ABBV241115P00200000 | 2024-10-03 10:15AM EDT | 2024-11-15 | 9.55 | 10.60 | 10.80 | 0.00 | - | 4 | 139 | 28.88% |
| ABBV241220P00200000 | 2024-10-04 3:20PM EDT | 2024-12-20 | 11.90 | 11.75 | 12.00 | +0.50 | +4.39% | 101 | 36 | 24.69% |
| ABBV250117P00200000 | 2024-10-03 3:08PM EDT | 2025-01-17 | 12.65 | 13.00 | 13.30 | 0.00 | - | 7 | 670 | 24.30% |
| ABBV250221P00200000 | 2024-10-04 1:53PM EDT | 2025-02-21 | 14.95 | 13.40 | 14.60 | +0.35 | +2.40% | 16 | 77 | 23.77% |
| ABBV250321P00200000 | 2024-10-03 3:25PM EDT | 2025-03-21 | 14.70 | 14.65 | 15.20 | 0.00 | - | 3 | 181 | 22.84% |
| ABBV250516P00200000 | 2024-10-04 2:30PM EDT | 2025-05-16 | 17.15 | 16.65 | 17.05 | +0.50 | +3.00% | 19 | 18 | 22.83% |
| ABBV250620P00200000 | 2024-10-04 2:35PM EDT | 2025-06-20 | 17.70 | 17.05 | 17.70 | +1.35 | +8.26% | 9 | 493 | 22.23% |
| ABBV251219P00200000 | 2024-10-03 3:04PM EDT | 2025-12-19 | 21.75 | 21.45 | 22.80 | 0.00 | - | 2 | 436 | 23.03% |
| ABBV260116P00200000 | 2024-10-03 1:01PM EDT | 2026-01-16 | 22.50 | 21.90 | 23.05 | 0.00 | - | 2 | 155 | 22.61% |
| ABBV270115P00200000 | 2024-10-01 3:25PM EDT | 2027-01-15 | 28.98 | 28.55 | 29.80 | 0.00 | - | 7 | 3 | 22.75% |
© 2024 Yahoo. All rights reserved.