AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2023-11-08 2:59PM EST | 70.00 | 73.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00075000 | 2023-11-15 1:44PM EST | 75.00 | 63.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 12:03PM EST | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 109.11% |
| ABBV240621C00085000 | 2023-08-01 10:13AM EST | 85.00 | 64.50 | 60.80 | 63.35 | 0.00 | - | 1 | 3 | 85.07% |
| ABBV240621C00090000 | 2023-07-18 2:53PM EST | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 94.24% |
| ABBV240621C00095000 | 2023-08-31 10:17AM EST | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 81.85% |
| ABBV240621C00100000 | 2023-11-16 3:10PM EST | 100.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00105000 | 2023-08-17 10:04AM EST | 105.00 | 48.62 | 48.15 | 48.75 | 0.00 | - | 12 | 52 | 80.36% |
| ABBV240621C00110000 | 2023-10-11 9:39AM EST | 110.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| ABBV240621C00115000 | 2023-11-27 12:04PM EST | 115.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABBV240621C00120000 | 2023-11-29 1:43PM EST | 120.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240621C00125000 | 2023-11-28 11:07AM EST | 125.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV240621C00130000 | 2023-11-29 10:07AM EST | 130.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240621C00135000 | 2023-11-27 11:15AM EST | 135.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621C00140000 | 2023-11-29 2:46PM EST | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ABBV240621C00145000 | 2023-11-29 2:54PM EST | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| ABBV240621C00150000 | 2023-11-29 2:25PM EST | 150.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ABBV240621C00155000 | 2023-11-29 1:52PM EST | 155.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV240621C00160000 | 2023-11-29 1:30PM EST | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ABBV240621C00165000 | 2023-11-29 12:52PM EST | 165.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ABBV240621C00170000 | 2023-11-29 11:03AM EST | 170.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240621C00175000 | 2023-11-29 12:57PM EST | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV240621C00180000 | 2023-11-29 10:36AM EST | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240621C00185000 | 2023-11-29 10:35AM EST | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240621C00190000 | 2023-11-29 12:56PM EST | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABBV240621C00195000 | 2023-11-29 10:37AM EST | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621C00200000 | 2023-11-29 12:55PM EST | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240621C00210000 | 2023-11-13 11:51AM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621C00220000 | 2023-11-29 12:56PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABBV240621C00230000 | 2023-11-13 10:01AM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621C00240000 | 2023-10-26 9:23AM EST | 240.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 40.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2023-11-10 1:27PM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV240621P00075000 | 2023-11-06 10:16AM EST | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABBV240621P00080000 | 2023-11-09 11:22AM EST | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621P00085000 | 2023-11-28 1:15PM EST | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621P00090000 | 2023-11-16 10:30AM EST | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621P00095000 | 2023-11-09 1:06PM EST | 95.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621P00100000 | 2023-11-28 1:49PM EST | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 12.50% |
| ABBV240621P00105000 | 2023-11-27 12:20PM EST | 105.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABBV240621P00110000 | 2023-11-22 10:22AM EST | 110.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240621P00115000 | 2023-11-27 12:06PM EST | 115.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240621P00120000 | 2023-11-28 2:45PM EST | 120.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV240621P00125000 | 2023-11-29 9:33AM EST | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240621P00130000 | 2023-11-29 3:54PM EST | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABBV240621P00135000 | 2023-11-29 10:11AM EST | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ABBV240621P00140000 | 2023-11-29 2:48PM EST | 140.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240621P00145000 | 2023-11-28 12:02PM EST | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240621P00150000 | 2023-11-29 12:48PM EST | 150.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240621P00155000 | 2023-11-14 9:44AM EST | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00160000 | 2023-11-13 3:43PM EST | 160.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621P00165000 | 2023-11-15 10:37AM EST | 165.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABBV240621P00170000 | 2023-10-25 1:46PM EST | 170.00 | 25.95 | 31.10 | 32.25 | 0.00 | - | 1 | 185 | 19.15% |
| ABBV240621P00175000 | 2023-07-20 10:53AM EST | 175.00 | 34.05 | 26.15 | 27.15 | 0.00 | - | 7 | 5 | 0.00% |
| ABBV240621P00180000 | 2023-10-26 9:27AM EST | 180.00 | 34.50 | 40.35 | 42.50 | 0.00 | - | 2 | 36 | 24.57% |
| ABBV240621P00185000 | 2023-02-09 9:46AM EST | 185.00 | 38.25 | 36.90 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621P00190000 | 2023-07-13 2:06PM EST | 190.00 | 56.82 | 37.40 | 38.10 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00195000 | 2023-07-31 8:31AM EST | 195.00 | 44.15 | 46.30 | 47.45 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00200000 | 2023-02-10 10:18AM EST | 200.00 | 48.83 | 50.45 | 52.60 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 1:37PM EST | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00230000 | 2022-09-30 11:34AM EST | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621P00240000 | 2023-03-27 1:03PM EST | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.