ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2023-06-06 2:41PM EDT | 70.00 | 65.30 | 66.35 | 67.95 | 0.00 | - | 1 | 83 | 36.13% |
| ABBV250117C00075000 | 2023-04-28 10:45AM EDT | 75.00 | 75.50 | 62.45 | 64.15 | 0.00 | - | 2 | 12 | 38.66% |
| ABBV250117C00080000 | 2023-06-01 10:50AM EDT | 80.00 | 52.80 | 56.50 | 58.45 | 0.00 | - | 20 | 20 | 32.35% |
| ABBV250117C00085000 | 2023-05-02 3:20PM EDT | 85.00 | 67.95 | 49.10 | 50.90 | 0.00 | - | 29 | 15 | 0.00% |
| ABBV250117C00090000 | 2023-05-17 1:23PM EDT | 90.00 | 54.65 | 48.00 | 49.65 | 0.00 | - | 7 | 21 | 30.71% |
| ABBV250117C00095000 | 2023-04-27 11:06AM EDT | 95.00 | 55.88 | 44.80 | 46.45 | 0.00 | - | 1 | 21 | 32.67% |
| ABBV250117C00100000 | 2023-06-06 1:42PM EDT | 100.00 | 38.80 | 39.30 | 41.10 | 0.00 | - | 1 | 225 | 28.60% |
| ABBV250117C00105000 | 2023-06-05 1:15PM EDT | 105.00 | 37.14 | 35.90 | 37.35 | 0.00 | - | 2 | 46 | 28.35% |
| ABBV250117C00110000 | 2023-05-17 12:37PM EDT | 110.00 | 37.80 | 32.20 | 33.70 | 0.00 | - | 9 | 148 | 27.91% |
| ABBV250117C00115000 | 2023-06-07 3:31PM EDT | 115.00 | 29.35 | 28.60 | 29.80 | +0.75 | +2.62% | 5 | 82 | 26.68% |
| ABBV250117C00120000 | 2023-06-07 3:31PM EDT | 120.00 | 26.00 | 25.45 | 26.90 | +1.39 | +5.65% | 6 | 126 | 26.91% |
| ABBV250117C00125000 | 2023-06-06 3:23PM EDT | 125.00 | 21.53 | 22.25 | 23.70 | 0.00 | - | 10 | 125 | 26.26% |
| ABBV250117C00130000 | 2023-05-30 9:39AM EDT | 130.00 | 19.50 | 19.00 | 20.85 | 0.00 | - | 14 | 76 | 25.84% |
| ABBV250117C00135000 | 2023-06-07 3:20PM EDT | 135.00 | 17.25 | 16.65 | 17.60 | +0.25 | +1.47% | 47 | 70 | 24.52% |
| ABBV250117C00140000 | 2023-06-07 2:06PM EDT | 140.00 | 14.80 | 14.50 | 15.30 | +1.20 | +8.82% | 7 | 200 | 24.30% |
| ABBV250117C00145000 | 2023-06-07 12:15PM EDT | 145.00 | 12.30 | 11.95 | 12.80 | +0.35 | +2.93% | 1 | 9,294 | 23.47% |
| ABBV250117C00150000 | 2023-06-07 1:18PM EDT | 150.00 | 10.85 | 10.10 | 10.80 | +0.85 | +8.50% | 3 | 297 | 23.04% |
| ABBV250117C00155000 | 2023-06-06 11:42AM EDT | 155.00 | 8.60 | 8.50 | 9.15 | 0.00 | - | 1 | 1,368 | 22.81% |
| ABBV250117C00160000 | 2023-06-06 2:32PM EDT | 160.00 | 6.49 | 6.95 | 7.50 | 0.00 | - | 1 | 410 | 22.28% |
| ABBV250117C00165000 | 2023-06-02 11:29AM EDT | 165.00 | 5.90 | 5.50 | 6.15 | +0.38 | +6.88% | 1 | 244 | 21.90% |
| ABBV250117C00170000 | 2023-06-02 3:58PM EDT | 170.00 | 4.70 | 4.25 | 5.00 | 0.00 | - | 4 | 719 | 21.56% |
| ABBV250117C00175000 | 2023-06-07 2:04PM EDT | 175.00 | 3.85 | 3.65 | 4.00 | +0.40 | +11.59% | 29 | 408 | 21.18% |
| ABBV250117C00180000 | 2023-06-07 10:26AM EDT | 180.00 | 2.74 | 2.87 | 3.25 | -0.16 | -5.52% | 2 | 1,089 | 21.01% |
| ABBV250117C00185000 | 2023-06-02 9:35AM EDT | 185.00 | 2.30 | 2.21 | 2.48 | 0.00 | - | 2 | 887 | 20.49% |
| ABBV250117C00190000 | 2023-06-02 10:34AM EDT | 190.00 | 1.64 | 1.72 | 2.03 | 0.00 | - | 7 | 317 | 20.48% |
| ABBV250117C00195000 | 2023-06-05 9:36AM EDT | 195.00 | 1.60 | 1.35 | 1.62 | 0.00 | - | 2 | 58 | 20.35% |
| ABBV250117C00200000 | 2023-06-02 2:06PM EDT | 200.00 | 1.11 | 0.98 | 1.23 | 0.00 | - | 5 | 582 | 20.02% |
| ABBV250117C00210000 | 2023-06-06 12:42PM EDT | 210.00 | 0.60 | 0.36 | 0.86 | 0.00 | - | 4 | 54 | 20.29% |
| ABBV250117C00220000 | 2023-06-07 9:30AM EDT | 220.00 | 0.35 | 0.25 | 0.63 | -0.11 | -23.91% | 1 | 11 | 20.70% |
| ABBV250117C00230000 | 2023-06-07 2:13PM EDT | 230.00 | 0.29 | 0.20 | 0.51 | -0.20 | -40.82% | 1 | 28 | 21.41% |
| ABBV250117C00240000 | 2023-06-06 12:47PM EDT | 240.00 | 0.12 | 0.10 | 0.42 | 0.00 | - | 2 | 134 | 22.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2023-06-07 9:30AM EDT | 70.00 | 1.30 | 0.85 | 1.58 | -0.05 | -3.70% | 2 | 585 | 36.96% |
| ABBV250117P00075000 | 2023-06-06 10:17AM EDT | 75.00 | 1.60 | 1.52 | 1.73 | 0.00 | - | 3 | 542 | 34.50% |
| ABBV250117P00080000 | 2023-05-17 9:42AM EDT | 80.00 | 2.13 | 1.90 | 2.23 | 0.00 | - | 5 | 38 | 33.62% |
| ABBV250117P00085000 | 2023-06-05 1:53PM EDT | 85.00 | 2.51 | 2.37 | 2.78 | 0.00 | - | 1 | 226 | 32.61% |
| ABBV250117P00090000 | 2023-06-01 11:40AM EDT | 90.00 | 3.46 | 2.95 | 3.35 | 0.00 | - | 1 | 460 | 31.38% |
| ABBV250117P00095000 | 2023-06-02 11:22AM EDT | 95.00 | 4.17 | 3.65 | 4.05 | 0.00 | - | 1 | 116 | 30.32% |
| ABBV250117P00100000 | 2023-06-01 11:37AM EDT | 100.00 | 5.33 | 4.45 | 5.00 | 0.00 | - | 3 | 154 | 29.61% |
| ABBV250117P00105000 | 2023-06-06 1:04PM EDT | 105.00 | 5.80 | 5.40 | 5.85 | 0.00 | - | 3 | 232 | 28.39% |
| ABBV250117P00110000 | 2023-06-01 9:53AM EDT | 110.00 | 7.85 | 6.40 | 7.00 | 0.00 | - | 2 | 72 | 27.56% |
| ABBV250117P00115000 | 2023-06-02 1:06PM EDT | 115.00 | 8.45 | 7.65 | 8.40 | 0.00 | - | 1 | 146 | 26.89% |
| ABBV250117P00120000 | 2023-06-01 10:58AM EDT | 120.00 | 10.82 | 9.05 | 9.90 | 0.00 | - | 6 | 779 | 26.10% |
| ABBV250117P00125000 | 2023-06-07 9:30AM EDT | 125.00 | 11.30 | 10.70 | 11.45 | 0.00 | - | 12 | 534 | 25.10% |
| ABBV250117P00130000 | 2023-06-06 2:56PM EDT | 130.00 | 13.50 | 12.10 | 13.40 | 0.00 | - | 12 | 479 | 24.43% |
| ABBV250117P00135000 | 2023-06-05 10:35AM EDT | 135.00 | 14.80 | 14.55 | 15.35 | +0.05 | +0.34% | 6 | 2,166 | 23.45% |
| ABBV250117P00140000 | 2023-06-07 3:31PM EDT | 140.00 | 17.00 | 16.80 | 17.65 | -2.35 | -12.14% | 29 | 993 | 22.67% |
| ABBV250117P00145000 | 2023-06-07 10:11AM EDT | 145.00 | 20.25 | 19.25 | 20.25 | 0.00 | - | 5 | 991 | 21.98% |
| ABBV250117P00150000 | 2023-06-07 10:25AM EDT | 150.00 | 22.65 | 21.45 | 22.70 | -0.55 | -2.37% | 15 | 1,969 | 20.72% |
| ABBV250117P00155000 | 2023-05-24 1:16PM EDT | 155.00 | 22.45 | 24.60 | 26.45 | 0.00 | - | 113 | 628 | 21.03% |
| ABBV250117P00160000 | 2023-06-01 10:12AM EDT | 160.00 | 31.50 | 27.75 | 29.45 | 0.00 | - | 200 | 299 | 19.83% |
| ABBV250117P00165000 | 2023-05-24 1:14PM EDT | 165.00 | 28.55 | 31.35 | 33.60 | 0.00 | - | 3 | 100 | 20.16% |
| ABBV250117P00170000 | 2023-05-24 1:14PM EDT | 170.00 | 31.85 | 35.25 | 36.80 | 0.00 | - | 250 | 551 | 18.39% |
| ABBV250117P00175000 | 2023-06-02 2:59PM EDT | 175.00 | 39.85 | 39.35 | 41.15 | 0.00 | - | 150 | 162 | 18.42% |
| ABBV250117P00180000 | 2023-03-23 11:19AM EDT | 180.00 | 31.60 | 25.45 | 26.10 | 0.00 | - | 5 | 17 | 0.00% |
| ABBV250117P00185000 | 2023-03-30 3:36PM EDT | 185.00 | 33.41 | 36.35 | 38.20 | 0.00 | - | 1 | 201 | 0.00% |
| ABBV250117P00190000 | 2023-05-04 10:27AM EDT | 190.00 | 43.85 | 53.05 | 54.80 | 0.00 | - | 6 | 7 | 18.37% |
| ABBV250117P00195000 | 2023-04-25 10:28AM EDT | 195.00 | 34.15 | 54.60 | 56.85 | 0.00 | - | 2 | 1 | 0.00% |
| ABBV250117P00200000 | 2023-03-30 11:51AM EDT | 200.00 | 44.50 | 48.30 | 49.90 | 0.00 | - | 9 | 513 | 0.00% |
| ABBV250117P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 63.93 | 72.60 | 75.60 | 0.00 | - | 70 | 0 | 24.90% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.50 | 85.10 | 0.00 | - | 40 | 0 | 25.12% |
© 2023 Yahoo. All rights reserved.