AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-01-12 2:29PM EST | 55.00 | 98.43 | 91.75 | 92.80 | 0.00 | - | 3 | 10 | 53.74% |
| ABBV240119C00060000 | 2022-10-12 2:54PM EST | 60.00 | 80.29 | 89.90 | 91.50 | 0.00 | - | 10 | 0 | 76.84% |
| ABBV240119C00065000 | 2023-01-12 11:36AM EST | 65.00 | 88.74 | 81.95 | 82.80 | 0.00 | - | 45 | 45 | 51.28% |
| ABBV240119C00070000 | 2022-11-15 10:08AM EST | 70.00 | 82.60 | 93.80 | 95.50 | 0.00 | - | 2 | 2 | 120.61% |
| ABBV240119C00075000 | 2022-06-23 1:16PM EST | 75.00 | 73.45 | 73.45 | 75.10 | 0.00 | - | 2 | 10 | 53.16% |
| ABBV240119C00080000 | 2022-12-06 11:43AM EST | 80.00 | 83.29 | 82.45 | 84.10 | 0.00 | - | 5 | 5 | 99.96% |
| ABBV240119C00085000 | 2023-01-12 12:32PM EST | 85.00 | 69.30 | 62.55 | 63.20 | 0.00 | - | 25 | 6 | 39.00% |
| ABBV240119C00090000 | 2023-01-11 3:57PM EST | 90.00 | 67.11 | 57.70 | 58.50 | 0.00 | - | 43 | 154 | 37.28% |
| ABBV240119C00095000 | 2023-01-23 10:54AM EST | 95.00 | 56.18 | 52.95 | 54.00 | 0.00 | - | 2 | 37 | 36.30% |
| ABBV240119C00097500 | 2023-01-23 10:53AM EST | 97.50 | 53.82 | 50.75 | 51.25 | 0.00 | - | 5 | 202 | 33.49% |
| ABBV240119C00100000 | 2023-01-27 10:00AM EST | 100.00 | 49.68 | 48.55 | 49.10 | +0.23 | +0.47% | 10 | 170 | 33.36% |
| ABBV240119C00105000 | 2023-01-17 3:36PM EST | 105.00 | 50.71 | 44.10 | 44.80 | 0.00 | - | 3 | 153 | 32.68% |
| ABBV240119C00110000 | 2023-01-26 3:09PM EST | 110.00 | 40.95 | 39.75 | 40.45 | 0.00 | - | 1 | 291 | 31.43% |
| ABBV240119C00115000 | 2023-01-18 3:53PM EST | 115.00 | 38.88 | 35.60 | 36.25 | 0.00 | - | 5 | 166 | 30.30% |
| ABBV240119C00120000 | 2023-01-23 9:30AM EST | 120.00 | 35.00 | 31.55 | 32.05 | 0.00 | - | 2 | 465 | 28.86% |
| ABBV240119C00125000 | 2023-01-26 11:32AM EST | 125.00 | 28.90 | 27.75 | 28.40 | 0.00 | - | 8 | 645 | 28.39% |
| ABBV240119C00130000 | 2023-01-27 10:42AM EST | 130.00 | 24.32 | 23.90 | 24.85 | -1.18 | -4.63% | 1 | 428 | 27.67% |
| ABBV240119C00135000 | 2023-01-26 2:31PM EST | 135.00 | 21.87 | 20.80 | 21.15 | 0.00 | - | 1 | 438 | 26.27% |
| ABBV240119C00140000 | 2023-01-27 10:23AM EST | 140.00 | 18.09 | 17.60 | 17.95 | -1.06 | -5.54% | 40 | 2,273 | 25.43% |
| ABBV240119C00145000 | 2023-01-27 11:20AM EST | 145.00 | 14.90 | 14.60 | 15.00 | -0.84 | -5.34% | 1 | 508 | 24.60% |
| ABBV240119C00150000 | 2023-01-27 11:48AM EST | 150.00 | 12.31 | 12.05 | 12.50 | -0.48 | -3.75% | 18 | 1,560 | 24.11% |
| ABBV240119C00155000 | 2023-01-27 11:38AM EST | 155.00 | 10.10 | 9.90 | 10.20 | -0.70 | -6.48% | 31 | 3,552 | 23.49% |
| ABBV240119C00160000 | 2023-01-27 11:41AM EST | 160.00 | 8.13 | 7.95 | 8.20 | -0.42 | -4.91% | 17 | 1,727 | 22.93% |
| ABBV240119C00165000 | 2023-01-27 11:39AM EST | 165.00 | 6.45 | 6.25 | 6.55 | -0.45 | -6.52% | 35 | 1,577 | 22.52% |
| ABBV240119C00170000 | 2023-01-27 11:37AM EST | 170.00 | 5.15 | 5.00 | 5.10 | -0.25 | -4.63% | 17 | 1,999 | 22.01% |
| ABBV240119C00175000 | 2023-01-27 11:41AM EST | 175.00 | 4.05 | 3.85 | 4.05 | -0.30 | -6.90% | 16 | 5,171 | 21.87% |
| ABBV240119C00180000 | 2023-01-27 11:50AM EST | 180.00 | 3.10 | 2.97 | 3.10 | -0.16 | -4.91% | 28 | 1,620 | 21.52% |
| ABBV240119C00185000 | 2023-01-27 11:40AM EST | 185.00 | 2.38 | 2.24 | 2.42 | -0.15 | -5.93% | 19 | 2,269 | 21.42% |
| ABBV240119C00190000 | 2023-01-27 11:37AM EST | 190.00 | 1.86 | 1.71 | 1.86 | -0.14 | -7.00% | 17 | 1,321 | 21.29% |
| ABBV240119C00195000 | 2023-01-27 11:50AM EST | 195.00 | 1.28 | 1.28 | 1.44 | -0.22 | -14.67% | 4 | 3,338 | 21.24% |
| ABBV240119C00200000 | 2023-01-27 10:39AM EST | 200.00 | 1.05 | 0.93 | 1.13 | -0.08 | -7.08% | 7 | 1,960 | 21.30% |
| ABBV240119C00210000 | 2023-01-25 3:29PM EST | 210.00 | 0.62 | 0.53 | 0.76 | 0.00 | - | 4 | 321 | 21.81% |
| ABBV240119C00220000 | 2023-01-27 11:23AM EST | 220.00 | 0.30 | 0.23 | 0.50 | -0.38 | -55.88% | 1 | 312 | 22.18% |
| ABBV240119C00230000 | 2023-01-19 3:48PM EST | 230.00 | 0.44 | 0.15 | 0.60 | 0.00 | - | 2 | 412 | 24.85% |
| ABBV240119C00240000 | 2023-01-26 11:24AM EST | 240.00 | 0.24 | 0.07 | 0.40 | 0.00 | - | 2 | 75 | 24.95% |
| ABBV240119C00250000 | 2023-01-24 1:53PM EST | 250.00 | 0.14 | 0.04 | 0.41 | 0.00 | - | 2 | 264 | 26.71% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-01-25 11:54AM EST | 55.00 | 0.17 | 0.15 | 0.38 | 0.00 | - | 7 | 259 | 49.85% |
| ABBV240119P00060000 | 2023-01-19 3:42PM EST | 60.00 | 0.44 | 0.11 | 0.39 | 0.00 | - | 2 | 35 | 45.95% |
| ABBV240119P00065000 | 2023-01-19 3:47PM EST | 65.00 | 0.41 | 0.22 | 0.45 | 0.00 | - | 10 | 51 | 43.19% |
| ABBV240119P00070000 | 2023-01-19 3:48PM EST | 70.00 | 0.51 | 0.20 | 0.70 | 0.00 | - | 2 | 490 | 42.90% |
| ABBV240119P00075000 | 2023-01-26 1:17PM EST | 75.00 | 0.63 | 0.40 | 0.87 | 0.00 | - | 1 | 153 | 41.09% |
| ABBV240119P00080000 | 2023-01-20 10:32AM EST | 80.00 | 0.85 | 0.36 | 0.85 | 0.00 | - | 5 | 696 | 37.45% |
| ABBV240119P00085000 | 2023-01-24 9:37AM EST | 85.00 | 1.00 | 0.74 | 1.00 | 0.00 | - | 10 | 1,570 | 35.43% |
| ABBV240119P00090000 | 2023-01-25 2:17PM EST | 90.00 | 1.14 | 1.05 | 1.29 | 0.00 | - | 1 | 134 | 34.23% |
| ABBV240119P00095000 | 2023-01-26 3:51PM EST | 95.00 | 1.62 | 1.36 | 1.59 | 0.00 | - | 12 | 1,201 | 32.76% |
| ABBV240119P00097500 | 2023-01-09 1:46PM EST | 97.50 | 1.45 | 1.54 | 1.77 | 0.00 | - | 3 | 253 | 32.09% |
| ABBV240119P00100000 | 2023-01-25 10:19AM EST | 100.00 | 1.82 | 1.73 | 1.96 | 0.00 | - | 1 | 745 | 31.40% |
| ABBV240119P00105000 | 2023-01-27 11:41AM EST | 105.00 | 2.39 | 2.21 | 2.42 | -0.01 | -0.42% | 35 | 780 | 30.12% |
| ABBV240119P00110000 | 2023-01-27 11:44AM EST | 110.00 | 2.96 | 2.81 | 2.95 | +0.03 | +1.02% | 52 | 856 | 28.81% |
| ABBV240119P00115000 | 2023-01-27 11:41AM EST | 115.00 | 3.65 | 3.45 | 3.70 | +0.15 | +4.29% | 29 | 1,007 | 27.87% |
| ABBV240119P00120000 | 2023-01-27 11:39AM EST | 120.00 | 4.50 | 4.25 | 4.50 | +0.15 | +3.45% | 29 | 1,091 | 26.69% |
| ABBV240119P00125000 | 2023-01-27 11:50AM EST | 125.00 | 5.50 | 5.30 | 5.50 | +0.10 | +1.85% | 168 | 1,854 | 25.65% |
| ABBV240119P00130000 | 2023-01-27 11:37AM EST | 130.00 | 6.70 | 6.45 | 6.75 | +0.05 | +0.75% | 50 | 1,669 | 24.76% |
| ABBV240119P00135000 | 2023-01-27 12:15PM EST | 135.00 | 8.10 | 7.90 | 8.10 | +0.25 | +3.18% | 44 | 2,970 | 23.65% |
| ABBV240119P00140000 | 2023-01-27 11:44AM EST | 140.00 | 9.80 | 9.60 | 10.05 | +0.25 | +2.62% | 91 | 3,505 | 23.23% |
| ABBV240119P00145000 | 2023-01-27 11:52AM EST | 145.00 | 11.75 | 11.60 | 11.80 | +0.25 | +2.17% | 30 | 2,565 | 21.96% |
| ABBV240119P00150000 | 2023-01-27 12:12PM EST | 150.00 | 14.10 | 13.80 | 14.00 | +0.35 | +2.55% | 490 | 2,477 | 20.98% |
| ABBV240119P00155000 | 2023-01-26 1:03PM EST | 155.00 | 16.30 | 16.30 | 16.75 | 0.00 | - | 1 | 867 | 20.42% |
| ABBV240119P00160000 | 2023-01-26 10:03AM EST | 160.00 | 18.90 | 19.35 | 19.75 | 0.00 | - | 20 | 1,376 | 19.74% |
| ABBV240119P00165000 | 2023-01-18 12:22PM EST | 165.00 | 21.58 | 22.60 | 22.95 | 0.00 | - | 1 | 128 | 18.83% |
| ABBV240119P00170000 | 2023-01-27 12:03PM EST | 170.00 | 26.63 | 26.15 | 26.90 | +0.26 | +0.99% | 80 | 253 | 18.84% |
| ABBV240119P00175000 | 2023-01-10 2:30PM EST | 175.00 | 23.60 | 30.10 | 30.50 | 0.00 | - | 1 | 354 | 17.40% |
| ABBV240119P00180000 | 2023-01-10 2:28PM EST | 180.00 | 26.95 | 34.25 | 34.75 | 0.00 | - | 3 | 17 | 16.86% |
| ABBV240119P00185000 | 2022-12-13 1:34PM EST | 185.00 | 27.50 | 34.60 | 35.75 | 0.00 | - | 8 | 24 | 0.00% |
| ABBV240119P00190000 | 2022-12-09 9:47AM EST | 190.00 | 29.15 | 28.80 | 29.80 | 0.00 | - | 4 | 11 | 0.00% |
| ABBV240119P00195000 | 2023-01-12 3:50PM EST | 195.00 | 43.30 | 47.90 | 48.85 | 0.00 | - | 2 | 0 | 17.08% |
| ABBV240119P00200000 | 2023-01-12 3:50PM EST | 200.00 | 47.95 | 52.80 | 53.70 | 0.00 | - | 1 | 0 | 17.20% |
| ABBV240119P00210000 | 2022-10-04 10:10AM EST | 210.00 | 70.00 | 65.00 | 66.60 | 0.00 | - | 1 | 9 | 31.28% |
| ABBV240119P00220000 | 2022-09-15 2:24PM EST | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 37.22% |
| ABBV240119P00230000 | 2022-04-05 8:41AM EST | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
