ABBV - AbbVie Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-06-02 10:32AM EDT | 55.00 | 79.30 | 79.65 | 80.30 | 0.00 | - | 1 | 12 | 50.68% |
| ABBV240119C00060000 | 2023-05-10 10:58AM EDT | 60.00 | 86.48 | 74.80 | 75.55 | 0.00 | - | 2 | 2 | 53.61% |
| ABBV240119C00065000 | 2023-04-13 9:37AM EDT | 65.00 | 96.99 | 82.15 | 83.20 | 0.00 | - | 45 | 45 | 130.09% |
| ABBV240119C00070000 | 2023-04-14 10:00AM EDT | 70.00 | 93.16 | 77.20 | 78.30 | 0.00 | - | 6 | 20 | 120.41% |
| ABBV240119C00075000 | 2023-04-25 2:29PM EDT | 75.00 | 90.65 | 63.75 | 64.70 | 0.00 | - | 5 | 10 | 70.42% |
| ABBV240119C00080000 | 2023-04-14 10:01AM EDT | 80.00 | 83.30 | 67.50 | 68.35 | 0.00 | - | 1 | 5 | 103.33% |
| ABBV240119C00085000 | 2023-04-12 1:48PM EDT | 85.00 | 77.90 | 62.50 | 63.60 | 0.00 | - | 10 | 0 | 95.77% |
| ABBV240119C00090000 | 2023-05-24 11:50AM EDT | 90.00 | 53.02 | 45.25 | 46.00 | 0.00 | - | 1 | 19 | 34.06% |
| ABBV240119C00095000 | 2023-05-10 3:54PM EDT | 95.00 | 52.87 | 40.55 | 40.95 | 0.00 | - | 20 | 26 | 29.88% |
| ABBV240119C00097500 | 2023-04-05 10:38AM EDT | 97.50 | 63.54 | 51.65 | 52.60 | 0.00 | - | 45 | 153 | 82.76% |
| ABBV240119C00100000 | 2023-06-06 1:37PM EDT | 100.00 | 36.50 | 36.10 | 36.35 | -1.95 | -5.07% | 11 | 174 | 29.15% |
| ABBV240119C00105000 | 2023-06-05 2:53PM EDT | 105.00 | 33.71 | 31.70 | 31.90 | 0.00 | - | 4 | 97 | 28.42% |
| ABBV240119C00110000 | 2023-06-06 1:56PM EDT | 110.00 | 27.59 | 27.30 | 27.55 | +0.14 | +0.51% | 11 | 259 | 27.36% |
| ABBV240119C00115000 | 2023-06-01 9:30AM EDT | 115.00 | 24.05 | 23.15 | 23.45 | 0.00 | - | 2 | 392 | 26.51% |
| ABBV240119C00120000 | 2023-06-02 9:32AM EDT | 120.00 | 18.92 | 19.30 | 19.50 | 0.00 | - | 10 | 427 | 25.37% |
| ABBV240119C00125000 | 2023-06-05 1:12PM EDT | 125.00 | 17.95 | 15.65 | 15.85 | 0.00 | - | 12 | 612 | 24.33% |
| ABBV240119C00130000 | 2023-06-06 2:08PM EDT | 130.00 | 12.70 | 12.45 | 12.65 | -0.90 | -6.62% | 42 | 442 | 23.62% |
| ABBV240119C00135000 | 2023-06-06 11:23AM EDT | 135.00 | 10.20 | 9.45 | 9.65 | -0.35 | -3.32% | 1 | 554 | 22.50% |
| ABBV240119C00140000 | 2023-06-06 2:26PM EDT | 140.00 | 7.10 | 6.90 | 7.15 | -1.45 | -16.96% | 42 | 2,568 | 21.64% |
| ABBV240119C00145000 | 2023-06-06 2:36PM EDT | 145.00 | 5.00 | 4.80 | 5.05 | -0.69 | -12.13% | 6 | 1,609 | 20.73% |
| ABBV240119C00150000 | 2023-06-06 2:45PM EDT | 150.00 | 3.40 | 3.25 | 3.45 | -0.55 | -13.92% | 11 | 4,550 | 20.03% |
| ABBV240119C00155000 | 2023-06-06 3:12PM EDT | 155.00 | 2.14 | 2.09 | 2.30 | -0.43 | -16.73% | 19 | 6,852 | 19.56% |
| ABBV240119C00160000 | 2023-06-06 2:44PM EDT | 160.00 | 1.40 | 1.32 | 1.42 | -0.29 | -17.16% | 112 | 2,883 | 18.90% |
| ABBV240119C00165000 | 2023-06-06 3:04PM EDT | 165.00 | 0.82 | 0.80 | 0.86 | -0.16 | -16.33% | 68 | 6,979 | 18.48% |
| ABBV240119C00170000 | 2023-06-06 1:04PM EDT | 170.00 | 0.50 | 0.45 | 0.52 | -0.11 | -18.03% | 28 | 6,609 | 18.26% |
| ABBV240119C00175000 | 2023-06-06 1:29PM EDT | 175.00 | 0.32 | 0.26 | 0.37 | -0.08 | -20.00% | 15 | 9,735 | 18.71% |
| ABBV240119C00180000 | 2023-06-06 11:55AM EDT | 180.00 | 0.20 | 0.12 | 0.25 | -0.13 | -39.39% | 40 | 4,794 | 18.97% |
| ABBV240119C00185000 | 2023-06-06 3:15PM EDT | 185.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 2 | 3,662 | 18.85% |
| ABBV240119C00190000 | 2023-06-06 3:15PM EDT | 190.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 1 | 4,429 | 19.58% |
| ABBV240119C00195000 | 2023-06-06 1:46PM EDT | 195.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 13 | 3,410 | 19.73% |
| ABBV240119C00200000 | 2023-06-05 10:38AM EDT | 200.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 1,567 | 20.90% |
| ABBV240119C00210000 | 2023-06-01 1:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 12.50% |
| ABBV240119C00220000 | 2023-05-30 12:55PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 296 | 24.32% |
| ABBV240119C00230000 | 2023-05-31 2:17PM EDT | 230.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 522 | 26.27% |
| ABBV240119C00240000 | 2023-05-22 11:05AM EDT | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 190 | 28.03% |
| ABBV240119C00250000 | 2023-05-30 1:23PM EDT | 250.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 518 | 29.79% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-05-24 1:14PM EDT | 55.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 240 | 48.83% |
| ABBV240119P00060000 | 2023-06-02 11:34AM EDT | 60.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 2 | 38 | 45.85% |
| ABBV240119P00065000 | 2023-06-05 10:00AM EDT | 65.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 6 | 73 | 43.16% |
| ABBV240119P00070000 | 2023-05-26 3:50PM EDT | 70.00 | 0.25 | 0.16 | 0.23 | 0.00 | - | 4 | 603 | 40.63% |
| ABBV240119P00075000 | 2023-06-02 10:41AM EDT | 75.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | 1 | 192 | 39.19% |
| ABBV240119P00080000 | 2023-06-02 10:42AM EDT | 80.00 | 0.50 | 0.17 | 0.46 | 0.00 | - | 1 | 1,286 | 37.33% |
| ABBV240119P00085000 | 2023-06-01 1:00PM EDT | 85.00 | 0.73 | 0.00 | 0.61 | 0.00 | - | 403 | 2,252 | 35.47% |
| ABBV240119P00090000 | 2023-06-06 2:54PM EDT | 90.00 | 0.77 | 0.74 | 0.83 | -0.11 | -12.50% | 4 | 220 | 33.94% |
| ABBV240119P00095000 | 2023-06-06 2:54PM EDT | 95.00 | 1.05 | 1.01 | 1.09 | +0.05 | +5.00% | 4 | 1,399 | 32.23% |
| ABBV240119P00097500 | 2023-05-31 3:52PM EDT | 97.50 | 1.12 | 1.16 | 1.26 | 0.00 | - | 1 | 1,091 | 31.48% |
| ABBV240119P00100000 | 2023-06-06 1:43PM EDT | 100.00 | 1.37 | 1.34 | 1.40 | +0.12 | +9.60% | 4 | 1,190 | 30.43% |
| ABBV240119P00105000 | 2023-06-05 3:37PM EDT | 105.00 | 1.74 | 1.79 | 1.89 | 0.00 | - | 29 | 2,484 | 29.15% |
| ABBV240119P00110000 | 2023-06-05 1:12PM EDT | 110.00 | 2.19 | 2.38 | 2.46 | 0.00 | - | 24 | 1,194 | 27.63% |
| ABBV240119P00115000 | 2023-06-06 12:24PM EDT | 115.00 | 3.10 | 3.15 | 3.25 | +0.08 | +2.65% | 1 | 2,016 | 26.36% |
| ABBV240119P00120000 | 2023-06-05 9:31AM EDT | 120.00 | 3.83 | 4.15 | 4.30 | 0.00 | - | 2 | 2,410 | 25.24% |
| ABBV240119P00125000 | 2023-06-05 1:12PM EDT | 125.00 | 4.90 | 5.45 | 5.65 | 0.00 | - | 23 | 3,820 | 24.22% |
| ABBV240119P00130000 | 2023-06-06 2:10PM EDT | 130.00 | 7.00 | 7.10 | 7.30 | +0.35 | +5.26% | 8 | 2,699 | 23.15% |
| ABBV240119P00135000 | 2023-06-06 1:43PM EDT | 135.00 | 9.10 | 9.05 | 9.35 | +1.00 | +12.35% | 4 | 5,588 | 22.17% |
| ABBV240119P00140000 | 2023-06-06 1:47PM EDT | 140.00 | 11.56 | 11.45 | 11.80 | +0.81 | +7.53% | 28 | 4,923 | 21.18% |
| ABBV240119P00145000 | 2023-06-05 3:41PM EDT | 145.00 | 13.44 | 14.40 | 14.85 | 0.00 | - | 12 | 3,334 | 20.62% |
| ABBV240119P00150000 | 2023-06-01 3:04PM EDT | 150.00 | 19.05 | 17.75 | 18.20 | 0.00 | - | 7 | 4,980 | 19.78% |
| ABBV240119P00155000 | 2023-06-05 1:12PM EDT | 155.00 | 19.60 | 21.75 | 22.10 | 0.00 | - | 7 | 2,353 | 19.43% |
| ABBV240119P00160000 | 2023-06-06 1:34PM EDT | 160.00 | 25.95 | 25.95 | 26.45 | +1.05 | +4.22% | 5 | 2,444 | 19.67% |
| ABBV240119P00165000 | 2023-06-02 1:01PM EDT | 165.00 | 29.95 | 30.45 | 31.40 | 0.00 | - | 5 | 383 | 21.77% |
| ABBV240119P00170000 | 2023-06-06 1:34PM EDT | 170.00 | 35.45 | 35.35 | 36.25 | +1.50 | +4.42% | 5 | 346 | 23.26% |
| ABBV240119P00175000 | 2023-06-06 11:04AM EDT | 175.00 | 39.33 | 40.30 | 41.20 | +0.43 | +1.11% | 1 | 1,812 | 25.02% |
| ABBV240119P00180000 | 2023-05-18 3:08PM EDT | 180.00 | 37.63 | 45.30 | 46.25 | 0.00 | - | 1 | 27 | 27.17% |
| ABBV240119P00185000 | 2023-03-27 2:50PM EDT | 185.00 | 28.95 | 24.40 | 25.35 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV240119P00190000 | 2023-05-11 11:25AM EDT | 190.00 | 44.58 | 55.10 | 56.05 | 0.00 | - | 4 | 0 | 29.62% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 36.85 | 37.95 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240119P00210000 | 2023-05-24 9:44AM EDT | 210.00 | 68.25 | 75.10 | 76.05 | 0.00 | - | 1 | 0 | 35.79% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00230000 | 2022-04-05 9:41AM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.