AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:210.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00210000 | 2024-10-04 3:24PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.25 | 0.00 | - | 9 | 151 | 50.39% |
| ABBV241018C00210000 | 2024-10-09 9:59AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 2,610 | 22.07% |
| ABBV241025C00210000 | 2024-10-09 10:27AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.31 | -0.08 | -88.89% | 5 | 350 | 25.34% |
| ABBV241101C00210000 | 2024-10-08 1:17PM EDT | 2024-11-01 | 0.41 | 0.34 | 0.40 | 0.00 | - | 22 | 117 | 22.61% |
| ABBV241108C00210000 | 2024-10-09 10:38AM EDT | 2024-11-08 | 1.00 | 0.84 | 1.19 | -0.10 | -9.09% | 11 | 73 | 27.01% |
| ABBV241115C00210000 | 2024-10-09 10:47AM EDT | 2024-11-15 | 1.35 | 1.16 | 1.38 | -0.16 | -10.60% | 11 | 2,838 | 25.64% |
| ABBV241122C00210000 | 2024-10-04 3:52PM EDT | 2024-11-22 | 2.10 | 1.51 | 1.66 | 0.00 | - | 1 | 11 | 25.15% |
| ABBV241220C00210000 | 2024-10-09 10:07AM EDT | 2024-12-20 | 2.58 | 2.44 | 2.73 | -0.05 | -1.90% | 17 | 996 | 24.02% |
| ABBV250117C00210000 | 2024-10-09 9:47AM EDT | 2025-01-17 | 3.53 | 3.45 | 3.60 | -0.12 | -3.29% | 10 | 6,918 | 23.11% |
| ABBV250221C00210000 | 2024-10-08 10:54AM EDT | 2025-02-21 | 4.80 | 4.70 | 4.80 | -0.03 | -0.62% | 20 | 633 | 22.91% |
| ABBV250321C00210000 | 2024-10-08 1:12PM EDT | 2025-03-21 | 5.50 | 5.50 | 5.65 | 0.00 | - | 2 | 2,905 | 22.72% |
| ABBV250516C00210000 | 2024-10-04 3:11PM EDT | 2025-05-16 | 8.05 | 7.10 | 7.35 | 0.00 | - | 7 | 29 | 22.72% |
| ABBV250620C00210000 | 2024-10-04 10:05AM EDT | 2025-06-20 | 9.30 | 8.05 | 8.25 | 0.00 | - | 2 | 1,432 | 22.60% |
| ABBV250919C00210000 | 2024-10-08 10:11AM EDT | 2025-09-19 | 10.35 | 9.95 | 11.40 | 0.00 | - | 1 | 35 | 23.78% |
| ABBV251219C00210000 | 2024-10-03 1:42PM EDT | 2025-12-19 | 14.17 | 12.10 | 12.95 | 0.00 | - | 10 | 154 | 23.04% |
| ABBV260116C00210000 | 2024-10-09 10:43AM EDT | 2026-01-16 | 13.75 | 13.50 | 13.90 | -0.05 | -0.36% | 60 | 2,334 | 23.44% |
| ABBV270115C00210000 | 2024-10-09 9:45AM EDT | 2027-01-15 | 21.50 | 20.70 | 22.40 | -1.20 | -5.29% | 38 | 64 | 24.91% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00210000 | 2024-09-17 11:21AM EDT | 2024-10-11 | 15.87 | 16.60 | 18.50 | 0.00 | - | 2 | 2 | 77.49% |
| ABBV241018P00210000 | 2024-10-02 2:20PM EDT | 2024-10-18 | 14.91 | 18.20 | 18.85 | 0.00 | - | 1 | 813 | 54.98% |
| ABBV241101P00210000 | 2024-10-01 10:04AM EDT | 2024-11-01 | 14.72 | 18.35 | 19.00 | 0.00 | - | - | 2 | 38.87% |
| ABBV241108P00210000 | 2024-09-27 3:43PM EDT | 2024-11-08 | 16.44 | 18.95 | 19.50 | 0.00 | - | 1 | 1 | 37.15% |
| ABBV241115P00210000 | 2024-10-09 10:20AM EDT | 2024-11-15 | 20.00 | 19.15 | 20.00 | +2.30 | +12.99% | 2 | 8 | 36.08% |
| ABBV241220P00210000 | 2024-10-02 11:29AM EDT | 2024-12-20 | 17.25 | 19.70 | 20.75 | 0.00 | - | 3 | 5 | 28.68% |
| ABBV250117P00210000 | 2024-09-30 3:18PM EDT | 2025-01-17 | 18.01 | 20.30 | 21.50 | 0.00 | - | 10 | 24 | 26.54% |
| ABBV250221P00210000 | 2024-10-07 1:07PM EDT | 2025-02-21 | 21.25 | 21.65 | 22.00 | 0.00 | - | 1 | 10 | 24.08% |
| ABBV250321P00210000 | 2024-10-01 9:32AM EDT | 2025-03-21 | 19.20 | 22.00 | 22.25 | 0.00 | - | 1 | 18 | 22.47% |
| ABBV250516P00210000 | 2024-09-30 11:05AM EDT | 2025-05-16 | 21.80 | 23.35 | 24.35 | 0.00 | - | 1 | 6 | 23.24% |
| ABBV250620P00210000 | 2024-10-01 10:45AM EDT | 2025-06-20 | 21.10 | 23.95 | 25.85 | 0.00 | - | 2 | 52 | 24.05% |
| ABBV251219P00210000 | 2024-10-02 1:30PM EDT | 2025-12-19 | 26.80 | 27.65 | 28.70 | 0.00 | - | 2 | 107 | 21.89% |
| ABBV260116P00210000 | 2024-10-07 9:50AM EDT | 2026-01-16 | 28.40 | 26.00 | 28.85 | 0.00 | - | 6 | 42 | 21.40% |
| ABBV270115P00210000 | 2024-10-03 3:57PM EDT | 2027-01-15 | 34.16 | 34.25 | 35.60 | 0.00 | - | - | 5 | 21.91% |
© 2024 Yahoo. All rights reserved.