AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00090000 | 2024-02-28 12:58PM EDT | 90.00 | 87.47 | 90.40 | 94.10 | 0.00 | - | 20 | 2 | 189.23% |
| ABBV240816C00115000 | 2024-04-11 11:01AM EDT | 115.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240816C00130000 | 2024-04-26 1:40PM EDT | 130.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816C00135000 | 2024-04-16 9:33AM EDT | 135.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816C00140000 | 2024-04-26 2:05PM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABBV240816C00145000 | 2024-04-15 10:37AM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240816C00150000 | 2024-04-26 3:13PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABBV240816C00155000 | 2024-04-29 2:30PM EDT | 155.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABBV240816C00160000 | 2024-04-29 3:56PM EDT | 160.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABBV240816C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| ABBV240816C00170000 | 2024-04-29 3:56PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| ABBV240816C00175000 | 2024-04-29 3:32PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ABBV240816C00180000 | 2024-04-29 3:31PM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| ABBV240816C00185000 | 2024-04-29 1:49PM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ABBV240816C00190000 | 2024-04-29 1:27PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABBV240816C00195000 | 2024-04-26 9:40AM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABBV240816C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| ABBV240816C00210000 | 2024-04-23 3:50PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240816C00220000 | 2024-04-29 2:24PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABBV240816C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240816C00240000 | 2024-04-03 2:34PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816P00080000 | 2024-04-09 3:12PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV240816P00090000 | 2024-01-11 1:15PM EDT | 90.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 60.89% |
| ABBV240816P00095000 | 2024-02-27 2:07PM EDT | 95.00 | 0.09 | 0.01 | 1.42 | 0.00 | - | 1 | 3 | 57.37% |
| ABBV240816P00100000 | 2024-01-17 12:12PM EDT | 100.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 45.22% |
| ABBV240816P00105000 | 2024-04-18 3:43PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240816P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABBV240816P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABBV240816P00120000 | 2024-04-29 1:13PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240816P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240816P00130000 | 2024-04-29 3:37PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABBV240816P00135000 | 2024-04-26 3:55PM EDT | 135.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ABBV240816P00140000 | 2024-04-29 10:00AM EDT | 140.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240816P00145000 | 2024-04-29 3:52PM EDT | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| ABBV240816P00150000 | 2024-04-29 2:02PM EDT | 150.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV240816P00155000 | 2024-04-29 3:54PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ABBV240816P00160000 | 2024-04-29 3:37PM EDT | 160.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| ABBV240816P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ABBV240816P00170000 | 2024-04-29 2:01PM EDT | 170.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240816P00175000 | 2024-04-24 2:47PM EDT | 175.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240816P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABBV240816P00190000 | 2024-04-04 11:10AM EDT | 190.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816P00195000 | 2024-04-29 2:48PM EDT | 195.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| ABBV240816P00210000 | 2024-04-17 3:49PM EDT | 210.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240816P00220000 | 2024-04-17 3:49PM EDT | 220.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.