AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-04-11 2:25PM EDT | 70.00 | 97.70 | 96.30 | 97.80 | 0.00 | - | 240 | 15 | 117.29% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 81.35 | 83.35 | 0.00 | - | 174 | 0 | 99.63% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 66.40 | 67.45 | 0.00 | - | 1 | 1 | 71.19% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 61.10 | 63.95 | 0.00 | - | 30 | 0 | 74.71% |
| ABBV240621C00110000 | 2024-04-11 1:32PM EDT | 110.00 | 58.05 | 56.65 | 59.15 | 0.00 | - | 74 | 0 | 72.88% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 155.55% |
| ABBV240621C00120000 | 2024-04-05 3:45PM EDT | 120.00 | 50.22 | 47.15 | 47.75 | 0.00 | - | 12 | 12 | 55.74% |
| ABBV240621C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 42.22 | 42.15 | 42.75 | 0.00 | - | 1 | 37 | 50.15% |
| ABBV240621C00130000 | 2024-04-12 12:51PM EDT | 130.00 | 33.60 | 37.35 | 37.95 | 0.00 | - | 5 | 451 | 49.17% |
| ABBV240621C00135000 | 2024-04-04 11:07AM EDT | 135.00 | 40.13 | 32.50 | 33.20 | 0.00 | - | 1 | 2,389 | 45.36% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 140.00 | 27.31 | 27.85 | 28.20 | +3.16 | +13.08% | 10 | 732 | 39.60% |
| ABBV240621C00145000 | 2024-04-18 11:09AM EDT | 145.00 | 24.10 | 23.10 | 23.60 | 0.00 | - | 3 | 2,037 | 36.26% |
| ABBV240621C00150000 | 2024-04-18 10:09AM EDT | 150.00 | 18.82 | 18.80 | 19.05 | 0.00 | - | 5 | 1,705 | 32.62% |
| ABBV240621C00155000 | 2024-04-18 2:38PM EDT | 155.00 | 13.82 | 14.60 | 14.80 | 0.00 | - | 7 | 2,220 | 29.66% |
| ABBV240621C00160000 | 2024-04-19 1:00PM EDT | 160.00 | 10.85 | 10.75 | 11.00 | +0.75 | +7.43% | 124 | 6,931 | 27.43% |
| ABBV240621C00165000 | 2024-04-19 11:38AM EDT | 165.00 | 7.48 | 7.50 | 7.70 | +0.43 | +6.10% | 16 | 2,107 | 25.54% |
| ABBV240621C00170000 | 2024-04-19 12:37PM EDT | 170.00 | 5.00 | 4.85 | 5.05 | +0.55 | +12.36% | 20 | 3,768 | 24.10% |
| ABBV240621C00175000 | 2024-04-19 12:41PM EDT | 175.00 | 2.97 | 2.91 | 3.05 | +0.35 | +13.36% | 28 | 6,300 | 22.87% |
| ABBV240621C00180000 | 2024-04-19 12:30PM EDT | 180.00 | 1.62 | 1.60 | 1.66 | +0.17 | +11.72% | 28 | 4,361 | 21.75% |
| ABBV240621C00185000 | 2024-04-19 11:03AM EDT | 185.00 | 0.80 | 0.80 | 0.99 | +0.08 | +11.11% | 3 | 1,423 | 22.06% |
| ABBV240621C00190000 | 2024-04-19 12:46PM EDT | 190.00 | 0.45 | 0.40 | 0.47 | -0.01 | -2.17% | 8 | 3,800 | 21.34% |
| ABBV240621C00195000 | 2024-04-19 11:00AM EDT | 195.00 | 0.22 | 0.10 | 0.72 | +0.04 | +22.22% | 2 | 832 | 26.93% |
| ABBV240621C00200000 | 2024-04-17 1:30PM EDT | 200.00 | 0.12 | 0.03 | 0.74 | 0.00 | - | 4 | 1,543 | 30.25% |
| ABBV240621C00210000 | 2024-04-16 1:58PM EDT | 210.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 24 | 162 | 25.49% |
| ABBV240621C00220000 | 2024-04-16 9:33AM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 80 | 384 | 35.01% |
| ABBV240621C00230000 | 2024-04-16 10:26AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,434 | 33.69% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 51.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-11 2:27PM EDT | 70.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 134 | 80.08% |
| ABBV240621P00075000 | 2023-11-06 11:16AM EDT | 75.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 5 | 803 | 94.78% |
| ABBV240621P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 698 | 67.58% |
| ABBV240621P00085000 | 2024-02-02 2:14PM EDT | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,342 | 62.50% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 597 | 60.16% |
| ABBV240621P00095000 | 2024-04-04 1:04PM EDT | 95.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 271 | 55.66% |
| ABBV240621P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 1 | 2,509 | 43.75% |
| ABBV240621P00105000 | 2024-04-05 11:43AM EDT | 105.00 | 0.25 | 0.02 | 0.75 | 0.00 | - | 2 | 538 | 58.64% |
| ABBV240621P00110000 | 2024-04-03 10:32AM EDT | 110.00 | 0.10 | 0.02 | 0.56 | 0.00 | - | 1 | 1,178 | 50.98% |
| ABBV240621P00115000 | 2024-04-18 12:32PM EDT | 115.00 | 0.10 | 0.10 | 0.32 | 0.00 | - | 19 | 401 | 46.97% |
| ABBV240621P00120000 | 2024-04-12 10:56AM EDT | 120.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 7 | 2,200 | 49.90% |
| ABBV240621P00125000 | 2024-04-18 2:49PM EDT | 125.00 | 0.21 | 0.08 | 0.34 | 0.00 | - | 52 | 1,509 | 38.14% |
| ABBV240621P00130000 | 2024-04-18 2:35PM EDT | 130.00 | 0.30 | 0.22 | 0.54 | -0.02 | -6.25% | 1 | 2,280 | 36.94% |
| ABBV240621P00135000 | 2024-04-19 1:01PM EDT | 135.00 | 0.36 | 0.34 | 0.45 | -0.04 | -10.00% | 6 | 3,119 | 31.03% |
| ABBV240621P00140000 | 2024-04-17 2:11PM EDT | 140.00 | 0.66 | 0.53 | 0.59 | 0.00 | - | 14 | 3,321 | 28.27% |
| ABBV240621P00145000 | 2024-04-19 12:20PM EDT | 145.00 | 0.85 | 0.83 | 0.88 | -0.10 | -10.53% | 5 | 3,700 | 26.29% |
| ABBV240621P00150000 | 2024-04-18 10:58AM EDT | 150.00 | 1.49 | 1.30 | 1.37 | +0.24 | +19.20% | 1 | 2,929 | 24.66% |
| ABBV240621P00155000 | 2024-04-19 1:08PM EDT | 155.00 | 2.07 | 2.08 | 2.12 | -0.32 | -13.39% | 31 | 2,053 | 23.05% |
| ABBV240621P00160000 | 2024-04-19 11:05AM EDT | 160.00 | 3.20 | 3.15 | 3.30 | -0.55 | -14.67% | 8 | 5,387 | 21.67% |
| ABBV240621P00165000 | 2024-04-19 1:08PM EDT | 165.00 | 4.95 | 4.90 | 5.05 | -0.60 | -10.77% | 18 | 3,045 | 20.42% |
| ABBV240621P00170000 | 2024-04-19 1:08PM EDT | 170.00 | 7.40 | 7.45 | 7.60 | -0.90 | -10.84% | 23 | 1,896 | 19.65% |
| ABBV240621P00175000 | 2024-04-18 2:21PM EDT | 175.00 | 11.45 | 10.25 | 11.25 | 0.00 | - | 5 | 2,213 | 20.56% |
| ABBV240621P00180000 | 2024-04-19 12:48PM EDT | 180.00 | 14.76 | 14.15 | 14.80 | -2.84 | -16.14% | 1 | 472 | 18.37% |
| ABBV240621P00185000 | 2024-04-18 1:35PM EDT | 185.00 | 19.50 | 18.75 | 20.10 | 0.00 | - | 1 | 15 | 24.24% |
| ABBV240621P00190000 | 2024-03-21 10:01AM EDT | 190.00 | 15.30 | 23.60 | 24.60 | 0.00 | - | 2 | 2 | 24.61% |
| ABBV240621P00195000 | 2024-04-01 10:19AM EDT | 195.00 | 17.00 | 27.90 | 30.05 | 0.00 | - | 4 | 0 | 31.40% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 32.70 | 34.70 | 0.00 | - | 1 | 0 | 32.03% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 124.30% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 133.63% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 79.61% |
© 2024 Yahoo. All rights reserved.