ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315C00080000 | 2023-05-17 2:06PM EDT | 80.00 | 63.60 | 58.15 | 59.30 | 0.00 | - | - | 0 | 41.65% |
| ABBV240315C00100000 | 2023-04-28 1:33PM EDT | 100.00 | 53.50 | 39.15 | 40.40 | 0.00 | - | 3 | 67 | 32.92% |
| ABBV240315C00105000 | 2023-05-19 10:22AM EDT | 105.00 | 42.80 | 35.15 | 35.85 | 0.00 | - | 1 | 1 | 31.05% |
| ABBV240315C00110000 | 2023-05-17 12:37PM EDT | 110.00 | 35.70 | 30.85 | 31.70 | 0.00 | - | 9 | 10 | 30.28% |
| ABBV240315C00115000 | 2023-05-17 2:47PM EDT | 115.00 | 32.25 | 26.75 | 27.45 | 0.00 | - | 1 | 107 | 28.66% |
| ABBV240315C00120000 | 2023-05-04 10:26AM EDT | 120.00 | 32.85 | 22.20 | 22.90 | 0.00 | - | 9 | 16 | 25.84% |
| ABBV240315C00125000 | 2023-06-09 2:51PM EDT | 125.00 | 19.50 | 19.30 | 19.95 | -8.35 | -29.98% | 1 | 6 | 26.71% |
| ABBV240315C00130000 | 2023-06-02 11:26AM EDT | 130.00 | 16.10 | 15.60 | 16.45 | +1.80 | +12.59% | 6 | 21 | 25.48% |
| ABBV240315C00135000 | 2023-06-09 1:39PM EDT | 135.00 | 13.28 | 12.75 | 13.30 | +0.73 | +5.82% | 2 | 5 | 24.43% |
| ABBV240315C00140000 | 2023-06-09 1:39PM EDT | 140.00 | 10.43 | 9.70 | 10.45 | +0.93 | +9.79% | 3 | 125 | 23.36% |
| ABBV240315C00145000 | 2023-06-07 3:57PM EDT | 145.00 | 7.12 | 7.25 | 7.75 | 0.00 | - | 2 | 24 | 21.90% |
| ABBV240315C00150000 | 2023-06-08 3:29PM EDT | 150.00 | 5.35 | 5.40 | 5.80 | 0.00 | - | 11 | 160 | 21.26% |
| ABBV240315C00155000 | 2023-06-09 11:15AM EDT | 155.00 | 4.30 | 3.80 | 4.10 | +0.55 | +14.67% | 2 | 141 | 20.39% |
| ABBV240315C00160000 | 2023-06-09 3:48PM EDT | 160.00 | 2.54 | 2.59 | 2.91 | -0.13 | -4.87% | 11 | 367 | 19.95% |
| ABBV240315C00165000 | 2023-06-09 1:52PM EDT | 165.00 | 1.94 | 1.72 | 2.00 | +0.14 | +7.78% | 10 | 1,037 | 19.53% |
| ABBV240315C00170000 | 2023-06-08 10:51AM EDT | 170.00 | 1.18 | 1.16 | 1.34 | 0.00 | - | 1 | 78 | 19.16% |
| ABBV240315C00175000 | 2023-05-31 2:08PM EDT | 175.00 | 1.07 | 0.66 | 0.88 | 0.00 | - | 1 | 1,414 | 18.86% |
| ABBV240315C00180000 | 2023-06-07 1:35PM EDT | 180.00 | 0.61 | 0.45 | 0.64 | 0.00 | - | 2 | 78 | 19.09% |
| ABBV240315C00185000 | 2023-06-01 10:25AM EDT | 185.00 | 0.22 | 0.14 | 0.69 | 0.00 | - | 3 | 416 | 20.91% |
| ABBV240315C00190000 | 2023-05-04 11:55AM EDT | 190.00 | 0.97 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 20.97% |
| ABBV240315C00195000 | 2023-05-04 11:55AM EDT | 195.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 2 | 319 | 22.29% |
| ABBV240315C00200000 | 2023-05-26 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 20 | 71 | 23.40% |
| ABBV240315C00210000 | 2023-04-26 3:15PM EDT | 210.00 | 0.79 | 0.00 | 0.23 | 0.00 | - | 516 | 158 | 22.93% |
| ABBV240315C00220000 | 2023-04-26 10:50AM EDT | 220.00 | 0.36 | 0.00 | 0.21 | 0.00 | - | 4 | 3 | 24.66% |
| ABBV240315C00230000 | 2023-04-04 12:26PM EDT | 230.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 2 | 28.00% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315P00075000 | 2023-05-04 11:39AM EDT | 75.00 | 0.65 | 0.41 | 0.92 | 0.00 | - | - | 82 | 43.90% |
| ABBV240315P00080000 | 2023-05-10 12:56PM EDT | 80.00 | 0.75 | 0.33 | 0.79 | 0.00 | - | 1 | 4 | 38.65% |
| ABBV240315P00085000 | 2023-06-01 10:51AM EDT | 85.00 | 1.23 | 0.53 | 0.97 | 0.00 | - | 2 | 432 | 36.57% |
| ABBV240315P00090000 | 2023-06-08 3:05PM EDT | 90.00 | 1.15 | 0.98 | 1.16 | 0.00 | - | 1 | 20 | 34.40% |
| ABBV240315P00095000 | 2023-06-02 10:06AM EDT | 95.00 | 1.70 | 1.29 | 1.47 | 0.00 | - | 2 | 30 | 32.78% |
| ABBV240315P00100000 | 2023-06-05 11:32AM EDT | 100.00 | 1.87 | 1.65 | 1.84 | 0.00 | - | 10 | 7 | 31.14% |
| ABBV240315P00105000 | 2023-06-02 11:01AM EDT | 105.00 | 2.77 | 2.13 | 2.33 | 0.00 | - | 20 | 93 | 29.69% |
| ABBV240315P00110000 | 2023-06-01 9:31AM EDT | 110.00 | 3.87 | 2.70 | 2.94 | 0.00 | - | 1 | 206 | 28.30% |
| ABBV240315P00115000 | 2023-05-17 2:47PM EDT | 115.00 | 3.62 | 3.45 | 3.75 | 0.00 | - | 21 | 280 | 27.10% |
| ABBV240315P00120000 | 2023-06-08 9:30AM EDT | 120.00 | 4.90 | 4.35 | 4.70 | 0.00 | - | 1 | 303 | 25.81% |
| ABBV240315P00125000 | 2023-06-08 3:19PM EDT | 125.00 | 5.65 | 5.50 | 5.95 | -0.25 | -4.24% | 4 | 558 | 24.74% |
| ABBV240315P00130000 | 2023-06-08 2:26PM EDT | 130.00 | 7.30 | 6.85 | 7.45 | 0.00 | - | 4 | 221 | 23.67% |
| ABBV240315P00135000 | 2023-06-08 2:50PM EDT | 135.00 | 9.15 | 8.50 | 9.20 | 0.00 | - | 15 | 91 | 22.50% |
| ABBV240315P00140000 | 2023-06-08 1:17PM EDT | 140.00 | 11.27 | 10.65 | 11.10 | 0.00 | - | 1 | 109 | 20.95% |
| ABBV240315P00145000 | 2023-06-07 9:30AM EDT | 145.00 | 15.33 | 13.10 | 13.80 | 0.00 | - | 1 | 129 | 20.30% |
| ABBV240315P00150000 | 2023-06-01 10:23AM EDT | 150.00 | 20.55 | 16.10 | 16.85 | 0.00 | - | 1 | 404 | 19.58% |
| ABBV240315P00155000 | 2023-06-01 2:28PM EDT | 155.00 | 24.00 | 19.45 | 20.30 | 0.00 | - | 15 | 69 | 18.90% |
| ABBV240315P00160000 | 2023-05-25 9:30AM EDT | 160.00 | 22.00 | 23.10 | 24.20 | 0.00 | - | 1 | 1,471 | 18.49% |
| ABBV240315P00165000 | 2023-05-02 1:56PM EDT | 165.00 | 18.45 | 31.85 | 32.90 | 0.00 | - | 1 | 11 | 30.49% |
| ABBV240315P00170000 | 2023-04-18 10:19AM EDT | 170.00 | 16.45 | 27.30 | 28.25 | 0.00 | - | 6 | 7 | 0.00% |
| ABBV240315P00175000 | 2023-04-26 2:35PM EDT | 175.00 | 18.85 | 36.95 | 39.00 | 0.00 | - | 14 | 121 | 24.21% |
| ABBV240315P00180000 | 2023-03-17 12:35PM EDT | 180.00 | 29.25 | 21.60 | 22.05 | 0.00 | - | 15 | 15 | 0.00% |
| ABBV240315P00185000 | 2023-05-04 10:09AM EDT | 185.00 | 36.95 | 47.85 | 49.10 | 0.00 | - | 2 | 0 | 28.21% |
| ABBV240315P00190000 | 2023-03-24 3:42PM EDT | 190.00 | 34.00 | 28.15 | 28.70 | 0.00 | - | 9 | 32 | 0.00% |
| ABBV240315P00195000 | 2023-04-18 1:14PM EDT | 195.00 | 35.20 | 51.10 | 52.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.