AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2022-08-08 10:38AM EST | 70.00 | 69.75 | 71.95 | 73.70 | 0.00 | - | - | 16 | 0.00% |
| ABBV240621C00085000 | 2022-08-02 9:09AM EST | 85.00 | 58.39 | 58.00 | 59.60 | 0.00 | - | 2 | 102 | 0.00% |
| ABBV240621C00090000 | 2022-08-09 2:44PM EST | 90.00 | 52.48 | 53.20 | 54.95 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV240621C00095000 | 2022-07-18 8:45AM EST | 95.00 | 59.95 | 49.30 | 50.45 | 0.00 | - | - | 2 | 0.00% |
| ABBV240621C00100000 | 2022-08-01 8:38AM EST | 100.00 | 45.00 | 45.15 | 46.65 | 0.00 | - | - | 3 | 0.00% |
| ABBV240621C00105000 | 2022-08-04 10:42AM EST | 105.00 | 39.80 | 40.35 | 42.55 | 0.00 | - | - | 2 | 13.72% |
| ABBV240621C00110000 | 2022-07-29 12:02PM EST | 110.00 | 36.83 | 36.75 | 38.75 | 0.00 | - | - | 1 | 19.15% |
| ABBV240621C00115000 | 2022-08-08 11:38AM EST | 115.00 | 31.44 | 33.60 | 35.65 | 0.00 | - | 5 | 29 | 22.42% |
| ABBV240621C00120000 | 2022-08-03 12:09PM EST | 120.00 | 30.50 | 30.05 | 32.30 | 0.00 | - | 3 | 27 | 23.43% |
| ABBV240621C00125000 | 2022-08-08 1:16PM EST | 125.00 | 25.14 | 25.90 | 29.75 | 0.00 | - | - | 20 | 25.21% |
| ABBV240621C00130000 | 2022-08-08 1:43PM EST | 130.00 | 22.77 | 24.35 | 26.45 | 0.00 | - | 1 | 15 | 24.97% |
| ABBV240621C00135000 | 2022-08-09 2:41PM EST | 135.00 | 21.20 | 20.10 | 23.55 | 0.00 | - | 4 | 24 | 25.00% |
| ABBV240621C00140000 | 2022-08-11 1:06PM EST | 140.00 | 19.50 | 18.30 | 21.90 | +1.48 | +8.21% | 2 | 43 | 26.55% |
| ABBV240621C00145000 | 2022-08-11 11:22AM EST | 145.00 | 17.20 | 15.85 | 18.70 | +1.86 | +12.13% | 1 | 19 | 25.38% |
| ABBV240621C00150000 | 2022-08-11 9:32AM EST | 150.00 | 15.15 | 15.10 | 16.80 | +1.46 | +10.66% | 1 | 50 | 25.81% |
| ABBV240621C00155000 | 2022-08-11 11:19AM EST | 155.00 | 14.00 | 13.10 | 14.00 | +2.22 | +18.85% | 1 | 56 | 24.63% |
| ABBV240621C00160000 | 2022-08-08 2:44PM EST | 160.00 | 11.30 | 11.35 | 12.55 | 0.00 | - | 2 | 86 | 25.10% |
| ABBV240621C00165000 | 2022-08-04 1:22PM EST | 165.00 | 9.63 | 9.85 | 11.35 | 0.00 | - | - | 14 | 25.67% |
| ABBV240621C00170000 | 2022-08-10 9:26AM EST | 170.00 | 7.80 | 7.70 | 9.75 | -0.40 | -4.88% | 1 | 327 | 25.39% |
| ABBV240621C00175000 | 2022-08-10 9:50AM EST | 175.00 | 7.10 | 5.90 | 8.70 | -0.20 | -2.74% | 1 | 38 | 25.71% |
| ABBV240621C00180000 | 2022-07-29 11:39AM EST | 180.00 | 6.27 | 6.20 | 7.40 | 0.00 | - | - | 9 | 25.41% |
| ABBV240621C00185000 | 2022-08-04 12:51PM EST | 185.00 | 4.80 | 4.35 | 7.75 | 0.00 | - | - | 16 | 27.64% |
| ABBV240621C00190000 | 2022-08-08 11:28AM EST | 190.00 | 4.27 | 4.45 | 6.50 | 0.00 | - | 1 | 33 | 27.07% |
| ABBV240621C00195000 | 2022-08-02 12:17PM EST | 195.00 | 4.08 | 2.84 | 5.40 | 0.00 | - | 1 | 1 | 26.52% |
| ABBV240621C00200000 | 2022-08-01 9:15AM EST | 200.00 | 3.54 | 3.25 | 4.25 | 0.00 | - | - | 18 | 25.59% |
| ABBV240621C00210000 | 2022-07-29 10:38AM EST | 210.00 | 2.50 | 1.73 | 3.20 | 0.00 | - | - | 1 | 25.65% |
| ABBV240621C00220000 | 2022-08-01 10:19AM EST | 220.00 | 1.95 | 1.59 | 2.98 | 0.00 | - | - | 1 | 27.27% |
| ABBV240621C00230000 | 2022-08-02 2:11PM EST | 230.00 | 1.48 | 0.67 | 1.90 | 0.00 | - | 1 | 4 | 26.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2022-08-04 1:39PM EST | 70.00 | 2.00 | 1.17 | 2.07 | 0.00 | - | - | 33 | 45.69% |
| ABBV240621P00075000 | 2022-08-09 2:50PM EST | 75.00 | 2.50 | 1.62 | 2.51 | 0.00 | - | 1 | 16 | 44.28% |
| ABBV240621P00080000 | 2022-07-29 9:47AM EST | 80.00 | 3.10 | 2.20 | 2.97 | 0.00 | - | - | 3 | 42.74% |
| ABBV240621P00085000 | 2022-08-09 2:32PM EST | 85.00 | 3.50 | 2.96 | 3.55 | 0.00 | - | 4 | 17 | 41.48% |
| ABBV240621P00090000 | 2022-08-01 10:57AM EST | 90.00 | 4.50 | 3.10 | 4.30 | 0.00 | - | - | 12 | 40.58% |
| ABBV240621P00100000 | 2022-08-09 11:50AM EST | 100.00 | 6.20 | 4.85 | 6.05 | 0.00 | - | 4 | 5 | 38.68% |
| ABBV240621P00105000 | 2022-08-11 9:37AM EST | 105.00 | 7.10 | 6.45 | 7.05 | +7.10 | - | 2 | 10 | 37.68% |
| ABBV240621P00110000 | 2022-08-08 11:28AM EST | 110.00 | 9.08 | 7.35 | 9.30 | 0.00 | - | - | 1 | 39.11% |
| ABBV240621P00115000 | 2022-07-29 10:10AM EST | 115.00 | 10.00 | 8.85 | 10.60 | 0.00 | - | - | 1 | 38.12% |
| ABBV240621P00120000 | 2022-08-05 12:17PM EST | 120.00 | 11.95 | 10.55 | 12.85 | 0.00 | - | 1 | 101 | 38.65% |
| ABBV240621P00125000 | 2022-08-05 8:54AM EST | 125.00 | 13.63 | 11.15 | 14.35 | 0.00 | - | - | 18 | 37.54% |
| ABBV240621P00130000 | 2022-07-01 1:27PM EST | 130.00 | 13.00 | 14.35 | 16.30 | 0.00 | - | - | 1 | 36.98% |
| ABBV240621P00135000 | 2022-07-29 9:42AM EST | 135.00 | 17.20 | 14.80 | 17.90 | 0.00 | - | - | 1 | 35.65% |
| ABBV240621P00140000 | 2022-08-09 2:08PM EST | 140.00 | 19.00 | 17.85 | 21.10 | 0.00 | - | 1 | 153 | 36.57% |
| ABBV240621P00145000 | 2022-07-08 2:07PM EST | 145.00 | 18.20 | 19.80 | 23.85 | 0.00 | - | - | 1 | 36.54% |
| ABBV240621P00150000 | 2022-08-08 12:39PM EST | 150.00 | 26.04 | 23.50 | 25.90 | 0.00 | - | - | 45 | 35.25% |
| ABBV240621P00155000 | 2022-07-28 9:22AM EST | 155.00 | 25.00 | 25.70 | 28.55 | 0.00 | - | - | 3 | 34.65% |
| ABBV240621P00160000 | 2022-07-22 8:47AM EST | 160.00 | 26.45 | 29.60 | 31.90 | 0.00 | - | - | 4 | 34.85% |
| ABBV240621P00220000 | 2022-07-18 1:26PM EST | 220.00 | 71.12 | 77.75 | 79.70 | 0.00 | - | - | 1 | 36.10% |
© 2023 Yahoo. All rights reserved.
