ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2023-06-01 3:20PM EDT | 70.00 | 64.15 | 65.50 | 66.60 | 0.00 | - | 5 | 20 | 42.44% |
| ABBV240621C00075000 | 2023-04-12 3:21PM EDT | 75.00 | 87.35 | 72.15 | 73.55 | 0.00 | - | 35 | 11 | 85.41% |
| ABBV240621C00080000 | 2023-05-17 3:56PM EDT | 80.00 | 64.20 | 55.30 | 57.00 | 0.00 | - | - | 20 | 37.66% |
| ABBV240621C00085000 | 2023-05-23 3:25PM EDT | 85.00 | 58.80 | 51.20 | 52.20 | 0.00 | - | 2 | 3 | 35.19% |
| ABBV240621C00090000 | 2023-03-17 10:21AM EDT | 90.00 | 65.88 | 72.65 | 73.80 | 0.00 | - | 1 | 8 | 109.12% |
| ABBV240621C00095000 | 2023-05-10 12:54PM EDT | 95.00 | 52.90 | 42.20 | 43.40 | 0.00 | - | 1 | 2 | 33.35% |
| ABBV240621C00100000 | 2023-06-05 2:53PM EDT | 100.00 | 39.51 | 38.00 | 38.80 | 0.00 | - | 4 | 58 | 31.17% |
| ABBV240621C00105000 | 2023-05-03 1:28PM EDT | 105.00 | 48.50 | 34.95 | 35.55 | 0.00 | - | 3 | 15 | 32.75% |
| ABBV240621C00110000 | 2023-06-02 2:46PM EDT | 110.00 | 31.30 | 30.00 | 30.95 | 0.00 | - | 10 | 41 | 29.98% |
| ABBV240621C00115000 | 2023-05-26 12:07PM EDT | 115.00 | 28.62 | 25.40 | 27.25 | 0.00 | - | 5 | 39 | 29.22% |
| ABBV240621C00120000 | 2023-06-02 1:03PM EDT | 120.00 | 23.50 | 22.30 | 23.65 | 0.00 | - | 1 | 46 | 28.24% |
| ABBV240621C00125000 | 2023-06-02 12:34PM EDT | 125.00 | 19.55 | 19.10 | 20.30 | 0.00 | - | 11 | 70 | 27.36% |
| ABBV240621C00130000 | 2023-06-02 12:30PM EDT | 130.00 | 16.45 | 16.00 | 16.80 | 0.00 | - | 400 | 420 | 25.76% |
| ABBV240621C00135000 | 2023-06-06 3:14PM EDT | 135.00 | 13.16 | 12.80 | 13.90 | -1.84 | -12.27% | 6 | 2,113 | 24.85% |
| ABBV240621C00140000 | 2023-06-06 3:42PM EDT | 140.00 | 10.90 | 10.90 | 11.65 | -1.30 | -10.66% | 10 | 482 | 24.63% |
| ABBV240621C00145000 | 2023-06-06 2:59PM EDT | 145.00 | 8.55 | 8.70 | 9.25 | -1.25 | -12.76% | 365 | 1,416 | 23.65% |
| ABBV240621C00150000 | 2023-06-06 1:47PM EDT | 150.00 | 6.75 | 6.65 | 7.40 | -0.75 | -10.00% | 3 | 1,206 | 23.15% |
| ABBV240621C00155000 | 2023-06-06 3:43PM EDT | 155.00 | 5.10 | 5.20 | 5.65 | -0.90 | -15.00% | 1 | 1,482 | 22.33% |
| ABBV240621C00160000 | 2023-06-06 2:15PM EDT | 160.00 | 3.95 | 3.65 | 4.30 | -0.55 | -12.22% | 38 | 1,045 | 21.77% |
| ABBV240621C00165000 | 2023-06-06 12:24PM EDT | 165.00 | 2.95 | 2.73 | 3.25 | -0.40 | -11.94% | 752 | 249 | 21.36% |
| ABBV240621C00170000 | 2023-06-06 11:55AM EDT | 170.00 | 2.30 | 1.92 | 2.64 | -0.12 | -4.96% | 26 | 1,017 | 21.61% |
| ABBV240621C00175000 | 2023-06-02 3:35PM EDT | 175.00 | 1.85 | 1.44 | 1.79 | 0.00 | - | 16 | 436 | 20.72% |
| ABBV240621C00180000 | 2023-06-01 10:45AM EDT | 180.00 | 0.98 | 0.93 | 1.30 | 0.00 | - | 65 | 602 | 20.44% |
| ABBV240621C00185000 | 2023-06-05 9:36AM EDT | 185.00 | 1.10 | 0.73 | 0.97 | 0.00 | - | 2 | 480 | 20.36% |
| ABBV240621C00190000 | 2023-06-02 10:53AM EDT | 190.00 | 0.70 | 0.50 | 0.81 | 0.00 | - | 12 | 871 | 20.81% |
| ABBV240621C00195000 | 2023-05-25 10:14AM EDT | 195.00 | 0.60 | 0.19 | 0.82 | 0.00 | - | 2 | 257 | 22.06% |
| ABBV240621C00200000 | 2023-06-06 3:02PM EDT | 200.00 | 0.35 | 0.25 | 0.47 | -0.15 | -30.00% | 2 | 543 | 20.89% |
| ABBV240621C00210000 | 2023-06-01 10:18AM EDT | 210.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 1 | 66 | 22.40% |
| ABBV240621C00220000 | 2023-06-06 3:19PM EDT | 220.00 | 0.15 | 0.00 | 0.31 | -0.04 | -21.05% | 2 | 167 | 23.23% |
| ABBV240621C00230000 | 2023-05-30 12:57PM EDT | 230.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 3 | 1,303 | 21.14% |
| ABBV240621C00240000 | 2023-05-30 10:02AM EDT | 240.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 66 | 25.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2023-06-06 12:30PM EDT | 70.00 | 0.78 | 0.54 | 0.95 | +0.03 | +4.00% | 4 | 95 | 40.60% |
| ABBV240621P00075000 | 2023-05-31 9:30AM EDT | 75.00 | 1.00 | 0.77 | 1.20 | 0.00 | - | 1 | 547 | 38.92% |
| ABBV240621P00080000 | 2023-06-01 12:21PM EDT | 80.00 | 1.35 | 1.21 | 1.42 | 0.00 | - | 10 | 239 | 36.78% |
| ABBV240621P00085000 | 2023-06-02 10:52AM EDT | 85.00 | 1.61 | 1.51 | 1.68 | 0.00 | - | 2 | 574 | 34.75% |
| ABBV240621P00090000 | 2023-05-10 10:26AM EDT | 90.00 | 1.85 | 1.91 | 2.19 | 0.00 | - | 3 | 586 | 33.76% |
| ABBV240621P00095000 | 2023-06-06 2:52PM EDT | 95.00 | 2.53 | 2.39 | 2.67 | +0.22 | +9.52% | 1 | 75 | 32.24% |
| ABBV240621P00100000 | 2023-06-02 10:52AM EDT | 100.00 | 3.21 | 2.97 | 3.20 | 0.00 | - | 2 | 597 | 30.62% |
| ABBV240621P00105000 | 2023-06-06 11:20AM EDT | 105.00 | 3.70 | 3.65 | 3.90 | -0.48 | -11.48% | 6 | 171 | 29.27% |
| ABBV240621P00110000 | 2023-06-01 1:38PM EDT | 110.00 | 5.20 | 4.55 | 4.80 | 0.00 | - | 22 | 446 | 28.14% |
| ABBV240621P00115000 | 2023-06-02 11:35AM EDT | 115.00 | 5.95 | 5.60 | 6.05 | 0.00 | - | 70 | 414 | 27.45% |
| ABBV240621P00120000 | 2023-06-06 12:13PM EDT | 120.00 | 6.90 | 6.85 | 7.10 | +0.15 | +2.22% | 13 | 1,689 | 25.88% |
| ABBV240621P00125000 | 2023-06-05 9:39AM EDT | 125.00 | 7.80 | 8.30 | 8.90 | 0.00 | - | 1 | 650 | 25.46% |
| ABBV240621P00130000 | 2023-06-02 11:35AM EDT | 130.00 | 10.01 | 9.80 | 10.50 | -0.74 | -6.88% | 1 | 1,847 | 24.14% |
| ABBV240621P00135000 | 2023-06-06 12:03PM EDT | 135.00 | 12.05 | 11.70 | 12.50 | +0.30 | +2.55% | 337 | 1,776 | 23.11% |
| ABBV240621P00140000 | 2023-06-05 3:41PM EDT | 140.00 | 14.00 | 13.85 | 14.90 | 0.00 | - | 11 | 446 | 22.27% |
| ABBV240621P00145000 | 2023-06-02 2:55PM EDT | 145.00 | 16.50 | 16.65 | 17.55 | 0.00 | - | 409 | 2,961 | 21.34% |
| ABBV240621P00150000 | 2023-06-02 3:34PM EDT | 150.00 | 19.27 | 19.60 | 20.70 | 0.00 | - | 36 | 1,880 | 20.75% |
| ABBV240621P00155000 | 2023-05-31 10:22AM EDT | 155.00 | 22.75 | 22.95 | 23.80 | 0.00 | - | 1 | 231 | 19.41% |
| ABBV240621P00160000 | 2023-06-06 12:03PM EDT | 160.00 | 26.85 | 26.55 | 27.55 | +14.55 | +118.29% | 2 | 381 | 18.76% |
| ABBV240621P00165000 | 2023-04-21 10:50AM EDT | 165.00 | 14.95 | 23.50 | 24.50 | 0.00 | - | 2 | 270 | 0.00% |
| ABBV240621P00170000 | 2023-05-10 9:48AM EDT | 170.00 | 27.55 | 35.05 | 36.25 | 0.00 | - | 6 | 183 | 18.81% |
| ABBV240621P00175000 | 2023-05-24 10:39AM EDT | 175.00 | 33.60 | 39.55 | 40.80 | 0.00 | - | 1 | 10 | 18.78% |
| ABBV240621P00180000 | 2023-05-18 2:22PM EDT | 180.00 | 38.20 | 44.65 | 45.70 | 0.00 | - | 2 | 40 | 19.81% |
| ABBV240621P00185000 | 2023-02-09 10:46AM EDT | 185.00 | 38.25 | 36.90 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621P00190000 | 2023-02-13 2:25PM EDT | 190.00 | 38.57 | 37.70 | 39.75 | 0.00 | - | 6 | 5 | 0.00% |
| ABBV240621P00195000 | 2023-01-27 2:40PM EDT | 195.00 | 49.05 | 42.50 | 44.05 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV240621P00200000 | 2023-02-10 11:18AM EDT | 200.00 | 48.83 | 50.45 | 52.60 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240621P00220000 | 2022-07-18 2:26PM EDT | 220.00 | 71.12 | 78.90 | 80.15 | 0.00 | - | - | 1 | 0.00% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.