AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABBV240920C00105000 | 2024-01-02 11:06AM EDT | 105.00 | 53.78 | 61.70 | 65.60 | 0.00 | - | - | 2 | 80.71% |
| ABBV240920C00110000 | 2023-11-27 1:31PM EDT | 110.00 | 31.25 | 45.60 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-01-29 12:54PM EDT | 120.00 | 46.09 | 57.10 | 60.95 | 0.00 | - | 4 | 14 | 99.69% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240920C00130000 | 2024-04-10 10:26AM EDT | 130.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240920C00135000 | 2024-04-24 3:07PM EDT | 135.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV240920C00140000 | 2024-04-26 3:10PM EDT | 140.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240920C00145000 | 2024-04-26 1:54PM EDT | 145.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920C00150000 | 2024-04-29 9:42AM EDT | 150.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920C00155000 | 2024-04-29 3:55PM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240920C00160000 | 2024-04-29 10:50AM EDT | 160.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABBV240920C00165000 | 2024-04-29 2:30PM EDT | 165.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ABBV240920C00170000 | 2024-04-29 3:54PM EDT | 170.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| ABBV240920C00175000 | 2024-04-29 3:22PM EDT | 175.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| ABBV240920C00180000 | 2024-04-29 3:37PM EDT | 180.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| ABBV240920C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ABBV240920C00190000 | 2024-04-29 3:10PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ABBV240920C00195000 | 2024-04-29 3:17PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABBV240920C00200000 | 2024-04-29 3:16PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABBV240920C00210000 | 2024-04-26 1:59PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240920C00220000 | 2024-04-11 1:42PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABBV240920C00230000 | 2024-04-15 3:35PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240920C00240000 | 2024-03-06 4:09PM EDT | 240.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 35.77% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-04-08 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 54.54% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 63.11% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240920P00100000 | 2024-03-18 3:01PM EDT | 100.00 | 0.20 | 0.09 | 1.17 | 0.00 | - | 96 | 109 | 50.81% |
| ABBV240920P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABBV240920P00110000 | 2024-04-19 2:27PM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240920P00115000 | 2024-04-04 3:42PM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240920P00120000 | 2024-04-23 9:33AM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240920P00125000 | 2024-04-29 11:24AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240920P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240920P00135000 | 2024-04-29 10:33AM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV240920P00140000 | 2024-04-29 1:07PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240920P00145000 | 2024-04-29 3:32PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABBV240920P00150000 | 2024-04-29 11:20AM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV240920P00155000 | 2024-04-29 3:43PM EDT | 155.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABBV240920P00160000 | 2024-04-29 11:27AM EDT | 160.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| ABBV240920P00165000 | 2024-04-29 10:57AM EDT | 165.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| ABBV240920P00170000 | 2024-04-29 10:28AM EDT | 170.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240920P00175000 | 2024-04-29 10:05AM EDT | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240920P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 185.00 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 26.07% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 190.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 200.00 | 25.55 | 32.00 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 29.65% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.