AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00220000 | 2024-10-03 12:03PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 56.30% |
| ABBV241018C00220000 | 2024-09-30 9:52AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.23 | -0.07 | -70.00% | 25 | 620 | 36.04% |
| ABBV241025C00220000 | 2024-10-01 3:22PM EDT | 2024-10-25 | 0.27 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 25.59% |
| ABBV241101C00220000 | 2024-09-30 10:07AM EDT | 2024-11-01 | 0.28 | 0.06 | 0.75 | 0.00 | - | 14 | 16 | 32.94% |
| ABBV241115C00220000 | 2024-10-04 11:27AM EDT | 2024-11-15 | 0.57 | 0.63 | 0.69 | -0.16 | -21.92% | 27 | 2,633 | 26.33% |
| ABBV241220C00220000 | 2024-10-04 1:33PM EDT | 2024-12-20 | 1.40 | 1.39 | 1.54 | -0.23 | -14.11% | 63 | 186 | 24.29% |
| ABBV250117C00220000 | 2024-10-04 2:18PM EDT | 2025-01-17 | 2.04 | 2.02 | 2.14 | -0.21 | -9.33% | 2 | 3,404 | 23.18% |
| ABBV250221C00220000 | 2024-10-03 11:25AM EDT | 2025-02-21 | 3.63 | 3.00 | 3.20 | 0.00 | - | 12 | 879 | 23.27% |
| ABBV250321C00220000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 3.80 | 3.70 | 3.95 | -0.50 | -11.63% | 11 | 1,147 | 23.13% |
| ABBV250516C00220000 | 2024-10-03 3:45PM EDT | 2025-05-16 | 5.75 | 5.15 | 5.45 | 0.00 | - | 1 | 24 | 23.08% |
| ABBV250620C00220000 | 2024-10-03 12:42PM EDT | 2025-06-20 | 6.50 | 5.90 | 6.35 | 0.00 | - | 1 | 1,425 | 23.09% |
| ABBV250919C00220000 | 2024-10-02 3:44PM EDT | 2025-09-19 | 8.90 | 8.10 | 8.50 | 0.00 | - | 6 | 12 | 23.05% |
| ABBV251219C00220000 | 2024-09-10 10:59AM EDT | 2025-12-19 | 12.50 | 9.25 | 10.75 | 0.00 | - | 1 | 98 | 23.39% |
| ABBV260116C00220000 | 2024-10-03 1:17PM EDT | 2026-01-16 | 11.51 | 10.65 | 11.60 | 0.00 | - | 2 | 390 | 23.70% |
| ABBV270115C00220000 | 2024-10-03 1:46PM EDT | 2027-01-15 | 19.66 | 18.00 | 20.05 | 0.00 | - | 11 | 67 | 25.19% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00220000 | 2024-09-20 11:57AM EDT | 2024-11-15 | 28.50 | 26.85 | 28.25 | 0.00 | - | 1 | 5 | 38.95% |
| ABBV250117P00220000 | 2024-10-04 11:25AM EDT | 2025-01-17 | 29.00 | 27.35 | 28.80 | +5.50 | +23.40% | 1 | 4 | 26.53% |
| ABBV250221P00220000 | 2024-10-04 9:54AM EDT | 2025-02-21 | 27.75 | 28.20 | 28.95 | +1.45 | +5.51% | 4 | 7 | 23.40% |
| ABBV250516P00220000 | 2024-09-30 11:02AM EDT | 2025-05-16 | 28.65 | 29.60 | 30.30 | 0.00 | - | 2 | 6 | 21.39% |
| ABBV250620P00220000 | 2024-09-30 2:14PM EDT | 2025-06-20 | 29.55 | 29.60 | 30.75 | 0.00 | - | 74 | 85 | 20.74% |
| ABBV251219P00220000 | 2024-09-03 10:52AM EDT | 2025-12-19 | 30.80 | 32.70 | 34.00 | 0.00 | - | 8 | 8 | 20.29% |
| ABBV260116P00220000 | 2024-10-04 3:57PM EDT | 2026-01-16 | 34.40 | 33.40 | 34.65 | +0.33 | +0.97% | 4 | 16 | 20.49% |
© 2024 Yahoo. All rights reserved.