AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-05-09 3:10PM EDT | 70.00 | 90.11 | 89.50 | 92.55 | 0.00 | - | 1 | 4 | 67.77% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 85.20 | 87.80 | 0.00 | - | 41 | 12 | 52.25% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 116.53% |
| ABBV250117C00085000 | 2024-04-18 11:55AM EDT | 85.00 | 82.31 | 75.15 | 78.15 | 0.00 | - | 5 | 33 | 57.98% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 77.08% |
| ABBV250117C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.15 | 78.00 | 81.00 | 0.00 | - | 2 | 5 | 93.74% |
| ABBV250117C00100000 | 2024-05-02 1:37PM EDT | 100.00 | 60.44 | 60.55 | 63.30 | 0.00 | - | 20 | 251 | 46.42% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 55.05 | 58.00 | 0.00 | - | 45 | 90 | 41.14% |
| ABBV250117C00110000 | 2024-05-03 11:57AM EDT | 110.00 | 54.32 | 50.85 | 53.80 | 0.00 | - | 1 | 175 | 41.20% |
| ABBV250117C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 47.33 | 46.60 | 49.00 | 0.00 | - | 1 | 119 | 38.34% |
| ABBV250117C00120000 | 2024-05-07 12:45PM EDT | 120.00 | 44.50 | 41.65 | 44.25 | 0.00 | - | 5 | 178 | 35.66% |
| ABBV250117C00125000 | 2024-05-09 10:08AM EDT | 125.00 | 38.35 | 37.10 | 39.75 | 0.00 | - | 5 | 426 | 33.76% |
| ABBV250117C00130000 | 2024-05-08 10:14AM EDT | 130.00 | 33.85 | 33.30 | 34.30 | 0.00 | - | 1 | 380 | 28.81% |
| ABBV250117C00135000 | 2024-05-09 3:43PM EDT | 135.00 | 29.49 | 29.35 | 30.10 | 0.00 | - | 26 | 222 | 27.64% |
| ABBV250117C00140000 | 2024-05-09 3:11PM EDT | 140.00 | 25.55 | 25.50 | 26.30 | 0.00 | - | 4 | 560 | 27.08% |
| ABBV250117C00145000 | 2024-05-08 10:19AM EDT | 145.00 | 21.80 | 20.30 | 22.15 | 0.00 | - | 3 | 5,101 | 25.23% |
| ABBV250117C00150000 | 2024-05-10 12:39PM EDT | 150.00 | 18.30 | 18.20 | 18.55 | -0.60 | -3.17% | 4 | 3,042 | 24.20% |
| ABBV250117C00155000 | 2024-05-10 11:03AM EDT | 155.00 | 14.93 | 13.45 | 15.60 | +0.03 | +0.20% | 1 | 4,360 | 23.94% |
| ABBV250117C00160000 | 2024-05-10 3:50PM EDT | 160.00 | 12.20 | 12.05 | 12.30 | +0.20 | +1.67% | 98 | 3,028 | 22.45% |
| ABBV250117C00165000 | 2024-05-10 10:37AM EDT | 165.00 | 9.72 | 9.00 | 9.75 | +0.07 | +0.73% | 1 | 2,897 | 21.79% |
| ABBV250117C00170000 | 2024-05-10 12:14PM EDT | 170.00 | 7.47 | 7.35 | 7.55 | -0.08 | -1.06% | 9 | 4,336 | 21.17% |
| ABBV250117C00175000 | 2024-05-10 2:30PM EDT | 175.00 | 5.77 | 5.60 | 5.75 | -0.09 | -1.54% | 2 | 6,502 | 20.69% |
| ABBV250117C00180000 | 2024-05-10 1:27PM EDT | 180.00 | 4.24 | 4.10 | 4.25 | +0.17 | +4.18% | 105 | 5,847 | 20.19% |
| ABBV250117C00185000 | 2024-05-10 1:08PM EDT | 185.00 | 3.12 | 3.00 | 3.15 | +0.10 | +3.31% | 611 | 2,262 | 19.94% |
| ABBV250117C00190000 | 2024-05-10 11:09AM EDT | 190.00 | 2.15 | 2.15 | 2.26 | -0.11 | -4.87% | 4 | 1,315 | 19.62% |
| ABBV250117C00195000 | 2024-05-09 3:43PM EDT | 195.00 | 1.54 | 1.49 | 1.63 | 0.00 | - | 6 | 1,276 | 19.49% |
| ABBV250117C00200000 | 2024-05-10 2:55PM EDT | 200.00 | 1.16 | 1.06 | 1.17 | -0.03 | -2.52% | 21 | 3,780 | 19.41% |
| ABBV250117C00210000 | 2024-05-10 10:10AM EDT | 210.00 | 0.50 | 0.51 | 0.58 | -0.10 | -16.67% | 5 | 2,616 | 19.28% |
| ABBV250117C00220000 | 2024-05-10 12:48PM EDT | 220.00 | 0.30 | 0.10 | 0.59 | -0.10 | -25.00% | 3 | 638 | 21.91% |
| ABBV250117C00230000 | 2024-05-02 1:59PM EDT | 230.00 | 0.22 | 0.05 | 0.70 | 0.00 | - | 2 | 108 | 25.10% |
| ABBV250117C00240000 | 2024-05-07 1:15PM EDT | 240.00 | 0.24 | 0.09 | 0.24 | 0.00 | - | 1 | 480 | 22.95% |
| ABBV250117C00250000 | 2024-05-09 3:44PM EDT | 250.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 2 | 95 | 27.37% |
| ABBV250117C00260000 | 2024-05-02 9:37AM EDT | 260.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 45 | 31.57% |
| ABBV250117C00270000 | 2024-04-01 9:41AM EDT | 270.00 | 0.38 | 0.00 | 1.12 | 0.00 | - | - | 2 | 36.51% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-05-09 3:10PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.09 | -64.29% | 5 | 1,695 | 45.70% |
| ABBV250117P00075000 | 2024-05-10 10:33AM EDT | 75.00 | 0.10 | 0.01 | 0.30 | +0.05 | +100.00% | 5 | 2,519 | 44.78% |
| ABBV250117P00080000 | 2024-04-16 12:49PM EDT | 80.00 | 0.32 | 0.06 | 0.27 | 0.00 | - | 1 | 608 | 40.67% |
| ABBV250117P00085000 | 2024-04-30 11:32AM EDT | 85.00 | 0.17 | 0.12 | 0.44 | 0.00 | - | 9 | 1,566 | 40.55% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.15 | 0.60 | 0.00 | - | 1 | 610 | 39.43% |
| ABBV250117P00095000 | 2024-05-10 2:17PM EDT | 95.00 | 0.31 | 0.14 | 0.56 | -0.02 | -6.06% | 3 | 2,000 | 35.77% |
| ABBV250117P00100000 | 2024-05-10 9:33AM EDT | 100.00 | 0.35 | 0.35 | 0.47 | +0.01 | +2.94% | 3 | 1,762 | 31.69% |
| ABBV250117P00105000 | 2024-05-06 1:37PM EDT | 105.00 | 0.54 | 0.24 | 0.55 | 0.00 | - | 1 | 723 | 29.74% |
| ABBV250117P00110000 | 2024-04-30 1:02PM EDT | 110.00 | 0.74 | 0.31 | 0.89 | 0.00 | - | 1 | 1,772 | 29.80% |
| ABBV250117P00115000 | 2024-04-23 9:46AM EDT | 115.00 | 0.86 | 0.69 | 0.88 | -0.06 | -6.52% | 10 | 3,566 | 26.83% |
| ABBV250117P00120000 | 2024-05-07 3:45PM EDT | 120.00 | 1.08 | 0.84 | 1.52 | +0.02 | +1.89% | 1 | 2,157 | 27.59% |
| ABBV250117P00125000 | 2024-05-10 12:31PM EDT | 125.00 | 1.48 | 1.12 | 1.51 | -0.14 | -8.64% | 4 | 1,528 | 24.56% |
| ABBV250117P00130000 | 2024-05-09 10:11AM EDT | 130.00 | 1.88 | 1.72 | 1.96 | -0.07 | -3.59% | 1 | 2,151 | 23.43% |
| ABBV250117P00135000 | 2024-05-10 9:46AM EDT | 135.00 | 2.56 | 2.41 | 2.60 | +0.10 | +4.07% | 2 | 2,735 | 22.53% |
| ABBV250117P00140000 | 2024-05-08 12:04PM EDT | 140.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 1 | 2,398 | 21.74% |
| ABBV250117P00145000 | 2024-05-10 1:08PM EDT | 145.00 | 4.47 | 4.35 | 4.55 | -0.13 | -2.83% | 609 | 3,040 | 21.01% |
| ABBV250117P00150000 | 2024-05-10 2:25PM EDT | 150.00 | 5.70 | 5.70 | 5.90 | -0.25 | -4.20% | 2 | 5,109 | 20.24% |
| ABBV250117P00155000 | 2024-05-09 3:34PM EDT | 155.00 | 7.60 | 7.35 | 9.55 | 0.00 | - | 100 | 1,384 | 23.38% |
| ABBV250117P00160000 | 2024-05-10 3:39PM EDT | 160.00 | 9.40 | 9.40 | 9.60 | -0.35 | -3.59% | 305 | 3,252 | 18.78% |
| ABBV250117P00165000 | 2024-05-09 1:55PM EDT | 165.00 | 12.09 | 11.75 | 13.90 | 0.00 | - | 5 | 1,215 | 21.63% |
| ABBV250117P00170000 | 2024-05-09 11:35AM EDT | 170.00 | 14.40 | 13.30 | 15.00 | -0.45 | -3.03% | 2 | 1,994 | 17.69% |
| ABBV250117P00175000 | 2024-05-09 12:28PM EDT | 175.00 | 18.20 | 16.75 | 18.55 | 0.00 | - | 29 | 479 | 17.70% |
| ABBV250117P00180000 | 2024-05-03 2:19PM EDT | 180.00 | 19.70 | 20.75 | 22.70 | 0.00 | - | 1 | 1,010 | 18.38% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 185.00 | 23.00 | 24.85 | 26.00 | 0.00 | - | 10 | 91 | 16.16% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 190.00 | 28.79 | 29.40 | 30.40 | 0.00 | - | 1 | 16 | 16.02% |
| ABBV250117P00195000 | 2024-04-02 3:05PM EDT | 195.00 | 20.35 | 33.35 | 34.80 | 0.00 | - | 11 | 11 | 14.92% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 34.45 | 38.15 | 0.00 | - | 3 | 1 | 0.00% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 47.30 | 51.05 | 0.00 | - | 60 | 0 | 25.12% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 79.80% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.